Canada Markets closed

United Parcel Service, Inc. (UPS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
185.58+3.04 (+1.67%)
At close: 04:03PM EDT
183.84 -1.74 (-0.94%)
After hours: 07:55PM EDT
In The Money
Show:ListStraddle
CallsforJuly 15, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS220715C001650002021-12-13 1:00AM EDT165.0046.5050.1553.500.00-1824301.93%
UPS220715C001700002022-01-04 4:54PM EDT170.0049.9046.2547.500.00-130281.47%
UPS220715C001750002022-01-03 1:22PM EDT175.0040.2641.8042.950.00-4243264.55%
UPS220715C001900002021-11-23 3:09PM EDT190.0029.9529.0030.150.00--1217.94%
UPS220715C001950002021-12-30 4:15PM EDT195.0026.8526.1527.100.00-37210.77%
UPS220715C002000002021-12-31 4:25PM EDT200.0023.5022.9524.250.00-860202.33%
UPS220715C002100002022-01-04 2:54PM EDT210.0018.4517.0018.000.00-185182.61%
UPS220715C002200002022-01-05 2:10PM EDT220.0013.5511.8513.050.00-1154166.06%
UPS220715C002300002022-01-05 3:32PM EDT230.009.257.859.20-0.47-4.84%13377152.78%
UPS220715C002400002022-01-04 1:29PM EDT240.007.105.506.300.00-1096144.80%
UPS220715C002500002022-01-05 2:43PM EDT250.004.753.604.40+0.64+15.57%4130138.53%
UPS220715C002600002021-12-31 3:58PM EDT260.002.822.483.100.00-145135.28%
UPS220715C002700002022-01-04 1:49PM EDT270.002.201.812.270.00-27101134.50%
UPS220715C002800002022-01-05 11:07AM EDT280.001.451.241.53+0.10+7.41%1028131.89%
PutsforJuly 15, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS220715P001050002021-12-20 11:11AM EDT105.000.600.290.000.00-77128.91%
UPS220715P001200002021-12-03 10:30AM EDT120.001.350.401.140.00-11133.59%
UPS220715P001300002021-12-30 12:37PM EDT130.000.850.541.210.00--5115.82%
UPS220715P001350002021-11-26 12:56PM EDT135.001.360.971.580.00-66115.23%
UPS220715P001400002021-12-29 4:44PM EDT140.001.250.711.460.00--5100.61%
UPS220715P001450002021-12-20 10:31AM EDT145.002.321.281.700.00-101298.29%
UPS220715P001500002021-12-07 12:34PM EDT150.002.801.531.980.00-119192.11%
UPS220715P001550002021-12-20 10:31AM EDT155.003.321.862.330.00--1086.23%
UPS220715P001600002021-12-23 1:07PM EDT160.002.701.782.710.00-205077.17%
UPS220715P001650002022-01-04 12:46PM EDT165.002.502.753.300.00-158674.41%
UPS220715P001700002022-01-04 1:03PM EDT170.003.203.403.750.00-462867.60%
UPS220715P001750002022-01-03 11:43AM EDT175.004.574.054.500.00-2560.71%
UPS220715P001800002022-01-05 2:43PM EDT180.004.734.755.40+0.17+3.73%413152.81%
UPS220715P001850002022-01-04 4:39PM EDT185.005.445.906.300.00-2545.51%
UPS220715P001900002022-01-05 4:49PM EDT190.007.256.857.90-1.80-19.89%14836.85%
UPS220715P002000002022-01-05 4:49PM EDT200.0010.3010.1510.75-1.05-9.25%240.00%
UPS220715P002100002021-12-28 4:24PM EDT210.0014.7513.8514.800.00-48470.00%
UPS220715P002200002022-01-05 3:53PM EDT220.0019.4518.9020.10-0.45-2.26%1790.00%
UPS220715P002300002022-01-03 12:13PM EDT230.0028.2024.9026.200.00-2490.00%
UPS220715P002400002021-12-28 4:24PM EDT240.0033.2531.7533.750.00--260.00%
UPS220715P002500002021-12-28 4:24PM EDT250.0041.2540.3041.750.00-13140.00%
UPS220715P002600002021-12-13 1:01AM EDT260.0061.6048.7550.450.00--30.00%
UPS220715P002700002021-12-13 1:01AM EDT270.0067.4557.8559.550.00-110.00%
UPS220715P002800002021-12-13 1:01AM EDT280.0077.0067.5570.800.00-330.00%