Canada markets closed

United Parcel Service, Inc. (UPS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
145.18+0.42 (+0.29%)
At close: 04:00PM EDT
145.11 -0.07 (-0.05%)
After hours: 07:54PM EDT
In The Money
Show:ListStraddle
CallsforJuly 26, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS240726C000800002024-07-19 9:35AM EDT80.0064.2563.5067.00-3.80-5.58%33192.97%
UPS240726C001200002024-07-05 10:59AM EDT120.0016.6723.7026.550.00-22129.64%
UPS240726C001210002024-07-16 12:57PM EDT121.0026.1523.1525.300.00-1162.89%
UPS240726C001230002024-07-18 12:30PM EDT123.0024.5021.1023.500.00-3267.19%
UPS240726C001250002024-07-15 10:06AM EDT125.0018.3019.1021.450.00-1159.38%
UPS240726C001260002024-06-14 11:06AM EDT126.0010.5015.8518.200.00-110.00%
UPS240726C001270002024-07-09 1:00PM EDT127.009.7517.0519.700.00--261.33%
UPS240726C001290002024-07-15 9:43AM EDT129.0014.6316.1517.500.00-5573.44%
UPS240726C001300002024-07-19 12:01PM EDT130.0014.2515.2516.15-3.60-20.17%13165.92%
UPS240726C001310002024-07-11 10:07AM EDT131.008.6014.3515.700.00-12871.88%
UPS240726C001320002024-07-11 10:07AM EDT132.007.8513.6014.750.00-111471.83%
UPS240726C001330002024-07-11 10:07AM EDT133.007.1512.7013.750.00-171269.04%
UPS240726C001340002024-07-18 1:42PM EDT134.0014.4711.8512.200.00-28260.50%
UPS240726C001350002024-07-19 2:54PM EDT135.0011.0911.0511.35-2.30-17.18%1113260.55%
UPS240726C001360002024-07-19 11:13AM EDT136.009.0010.2010.80-1.90-17.43%1324462.55%
UPS240726C001370002024-07-19 10:24AM EDT137.008.589.409.65-0.88-9.30%615158.74%
UPS240726C001380002024-07-19 3:59PM EDT138.008.708.658.85+0.20+2.35%141,82758.35%
UPS240726C001390002024-07-19 10:39AM EDT139.007.357.908.10-0.50-6.37%101,80657.91%
UPS240726C001400002024-07-19 3:59PM EDT140.007.257.207.45+0.10+1.40%873,53958.15%
UPS240726C001410002024-07-19 10:06AM EDT141.005.586.556.75-2.27-28.92%395657.89%
UPS240726C001420002024-07-19 3:49PM EDT142.005.795.906.15-0.14-2.36%381,16157.84%
UPS240726C001430002024-07-19 3:59PM EDT143.005.355.305.50+0.15+2.88%514,57757.28%
UPS240726C001440002024-07-19 2:15PM EDT144.004.754.754.90+0.02+0.42%831,02356.91%
UPS240726C001450002024-07-19 3:37PM EDT145.004.114.254.40-0.09-2.14%2131,04057.08%
UPS240726C001460002024-07-19 3:24PM EDT146.003.823.753.90+0.12+3.24%10939256.71%
UPS240726C001470002024-07-19 3:59PM EDT147.003.303.303.45-0.05-1.49%13135456.52%
UPS240726C001480002024-07-19 3:53PM EDT148.002.862.913.05-0.18-5.92%9246456.59%
UPS240726C001490002024-07-19 3:27PM EDT149.002.522.552.65-0.12-4.55%378756.35%
UPS240726C001500002024-07-19 3:57PM EDT150.002.312.252.31+0.09+4.05%1,0291,90056.49%
UPS240726C001525002024-07-19 3:58PM EDT152.501.511.541.60+0.04+2.72%2021,44956.08%
UPS240726C001550002024-07-19 3:59PM EDT155.001.061.021.09+0.04+3.92%28890655.93%
UPS240726C001575002024-07-19 3:12PM EDT157.500.700.650.730.00-6228555.86%
UPS240726C001600002024-07-19 3:36PM EDT160.000.500.450.50-0.02-3.85%20456156.98%
UPS240726C001625002024-07-19 3:57PM EDT162.500.330.300.34-0.03-8.33%6437657.91%
UPS240726C001650002024-07-19 3:40PM EDT165.000.220.170.34-0.03-12.00%3820060.84%
UPS240726C001675002024-07-19 11:14AM EDT167.500.150.080.25-0.11-42.31%21461.23%
UPS240726C001700002024-07-19 3:54PM EDT170.000.130.090.19-0.07-35.00%117664.45%
UPS240726C001750002024-07-19 11:05AM EDT175.000.060.040.15-0.05-45.45%34969.73%
UPS240726C001800002024-07-18 2:59PM EDT180.000.050.010.750.00-202099.02%
UPS240726C001900002024-07-17 9:32AM EDT190.000.050.010.750.00--1118.16%
UPS240726C002000002024-07-19 2:10PM EDT200.000.030.000.30-0.02-40.00%648116.99%
PutsforJuly 26, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS240726P001000002024-07-18 10:56AM EDT100.000.010.000.750.00-1112163.18%
UPS240726P001050002024-07-18 1:00PM EDT105.000.010.010.750.00-16145.31%
UPS240726P001100002024-07-12 3:55PM EDT110.000.060.010.100.00-111393.75%
UPS240726P001150002024-07-19 11:44AM EDT115.000.050.020.12-0.08-61.54%26783.20%
UPS240726P001200002024-07-19 3:58PM EDT120.000.080.070.32-0.01-11.11%163,78982.23%
UPS240726P001210002024-07-11 12:19PM EDT121.000.270.050.750.00--191.31%
UPS240726P001220002024-07-18 3:29PM EDT122.000.110.060.740.00-3410287.99%
UPS240726P001230002024-07-18 3:53PM EDT123.000.120.070.750.00-1685.16%
UPS240726P001240002024-07-15 12:37PM EDT124.000.160.110.750.00-236782.72%
UPS240726P001250002024-07-19 2:52PM EDT125.000.190.050.20+0.01+5.56%4321962.11%
UPS240726P001260002024-07-19 3:48PM EDT126.000.220.170.28+0.09+69.23%32766.11%
UPS240726P001270002024-07-19 1:58PM EDT127.000.230.110.45-0.03-11.54%42566.02%
UPS240726P001280002024-07-19 3:40PM EDT128.000.270.230.28-0.01-3.57%31163861.72%
UPS240726P001290002024-07-19 3:41PM EDT129.000.300.260.34+0.12+66.67%25960.74%
UPS240726P001300002024-07-19 1:24PM EDT130.000.370.340.40-0.01-2.63%881,40860.45%
UPS240726P001310002024-07-19 3:52PM EDT131.000.440.390.46-0.02-4.35%2354459.23%
UPS240726P001320002024-07-19 3:57PM EDT132.000.530.490.55+0.03+6.00%31755358.98%
UPS240726P001330002024-07-19 3:38PM EDT133.000.620.590.65+0.07+12.73%2574258.40%
UPS240726P001340002024-07-19 3:39PM EDT134.000.740.690.78-0.08-9.76%3416957.81%
UPS240726P001350002024-07-19 3:29PM EDT135.000.910.840.90-0.07-7.14%1102,35457.23%
UPS240726P001360002024-07-19 3:54PM EDT136.001.091.001.05+0.05+4.81%2321,50856.64%
UPS240726P001370002024-07-19 3:23PM EDT137.001.191.121.26-0.16-11.85%4714155.81%
UPS240726P001380002024-07-19 3:58PM EDT138.001.471.441.50-0.13-8.12%22518956.59%
UPS240726P001390002024-07-19 2:12PM EDT139.001.751.641.95-0.11-5.91%1843857.52%
UPS240726P001400002024-07-19 3:58PM EDT140.002.072.002.080.00-1132,31856.54%
UPS240726P001410002024-07-19 3:24PM EDT141.002.342.292.41+0.51+27.87%466856.10%
UPS240726P001420002024-07-19 1:46PM EDT142.002.892.642.76+0.04+1.40%615055.76%
UPS240726P001430002024-07-19 3:39PM EDT143.003.213.053.20-0.04-1.23%993755.96%
UPS240726P001440002024-07-19 3:01PM EDT144.003.623.503.65-0.03-0.82%747955.96%
UPS240726P001450002024-07-19 3:59PM EDT145.004.003.954.10-0.15-3.61%12216455.44%
UPS240726P001460002024-07-19 2:07PM EDT146.004.704.454.65-0.10-2.08%415655.42%
UPS240726P001470002024-07-18 2:59PM EDT147.005.555.005.200.00-569155.23%
UPS240726P001480002024-07-18 3:40PM EDT148.006.135.605.80+0.23+3.90%17655.20%
UPS240726P001490002024-07-18 11:11AM EDT149.005.006.206.450.00-145355.01%
UPS240726P001500002024-07-18 10:31AM EDT150.005.356.507.100.00-102752.05%
UPS240726P001525002024-07-16 1:13PM EDT152.507.558.658.950.00-11154.59%
UPS240726P001550002024-07-19 1:28PM EDT155.0011.109.3511.00-0.90-7.50%1158.35%
UPS240726P001600002024-07-12 10:54AM EDT160.0019.9514.4515.550.00-3464.16%