Canada markets close in 25 minutes

United Parcel Service, Inc. (UPS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
217.63+2.85 (+1.33%)
As of 3:35PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforMay 7, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS210507C001150002021-05-04 3:08PM EDT115.0099.10102.65103.150.00-400569.53%
UPS210507C001200002021-05-04 3:10PM EDT120.0094.1297.4598.500.00-370554.69%
UPS210507C001400002021-04-23 1:52PM EDT140.0040.0077.5578.150.00-100397.27%
UPS210507C001470002021-04-15 2:47PM EDT147.0034.0270.3571.200.00-10337.50%
UPS210507C001500002021-04-16 11:21AM EDT150.0030.7567.5568.200.00-10347.27%
UPS210507C001550002021-04-30 2:09PM EDT155.0050.9562.5063.050.00-11296.88%
UPS210507C001600002021-04-09 1:03PM EDT160.0016.3257.6058.150.00-10294.14%
UPS210507C001625002021-04-27 10:03AM EDT162.5033.2755.1055.500.00-10266.02%
UPS210507C001650002021-05-04 3:47PM EDT165.0049.2052.3053.250.00-1419248.05%
UPS210507C001675002021-05-05 11:49AM EDT167.5047.9050.0050.750.00-352255.86%
UPS210507C001700002021-05-07 2:31PM EDT170.0048.0047.5548.00+3.85+8.72%22212224.22%
UPS210507C001725002021-05-07 10:56AM EDT172.5043.8244.9545.75+3.18+7.82%80226.95%
UPS210507C001750002021-05-07 1:11PM EDT175.0042.3742.6043.00+4.98+13.32%80206.25%
UPS210507C001775002021-05-07 11:28AM EDT177.5039.1239.9540.75+3.18+8.85%178203.13%
UPS210507C001800002021-05-07 1:30PM EDT180.0037.8837.4537.95+4.68+14.10%6422160.94%
UPS210507C001825002021-05-07 2:55PM EDT182.5035.1035.0535.50+2.70+8.33%7335167.58%
UPS210507C001850002021-05-07 3:02PM EDT185.0032.4532.6032.95+3.40+11.70%31265156.25%
UPS210507C001875002021-05-07 1:21PM EDT187.5030.7030.1530.50+4.05+15.20%8170152.73%
UPS210507C001900002021-05-07 3:02PM EDT190.0027.4327.5527.95+3.43+14.29%23222130.08%
UPS210507C001925002021-05-05 9:34AM EDT192.5020.6525.0525.600.00-699129.69%
UPS210507C001950002021-05-07 3:16PM EDT195.0022.7022.6523.00+3.05+15.52%86283118.36%
UPS210507C001975002021-05-07 2:48PM EDT197.5020.3420.0020.45+3.34+19.65%7184894.14%
UPS210507C002000002021-05-07 3:04PM EDT200.0017.3617.5018.00+2.71+18.50%12872387.30%
UPS210507C002025002021-05-07 11:49AM EDT202.5014.9515.0515.45+3.70+32.89%4550676.56%
UPS210507C002050002021-05-07 3:18PM EDT205.0012.8512.6512.95+3.40+35.98%346070.31%
UPS210507C002075002021-05-07 2:56PM EDT207.509.759.9510.45+4.80+96.97%2364768.16%
UPS210507C002100002021-05-07 2:53PM EDT210.007.327.607.95+3.17+76.39%27092355.08%
UPS210507C002125002021-05-07 3:12PM EDT212.505.005.005.50+2.52+101.61%24688843.41%
UPS210507C002150002021-05-07 3:18PM EDT215.002.762.542.97+1.74+170.59%2,025027.34%
UPS210507C002175002021-05-07 3:12PM EDT217.500.310.410.52-0.06-16.22%2,6541,1159.96%
UPS210507C002200002021-05-07 3:15PM EDT220.000.080.080.10-0.09-52.94%2,462016.75%
UPS210507C002225002021-05-07 3:13PM EDT222.500.040.040.07-0.06-60.00%25544826.37%
UPS210507C002250002021-05-07 12:55PM EDT225.000.020.010.04-0.04-66.67%9776533.20%
UPS210507C002300002021-05-07 10:36AM EDT230.000.010.010.03-0.04-80.00%1638848.44%
UPS210507C002350002021-05-06 12:58PM EDT235.000.020.000.010.00-31053.13%
UPS210507C002400002021-05-06 2:40PM EDT240.000.010.000.010.00-7770065.63%
UPS210507C002450002021-05-05 12:10PM EDT245.000.040.000.030.00-505586.72%
UPS210507C002500002021-05-05 1:44PM EDT250.000.020.000.010.00-327090.63%
UPS210507C002550002021-05-05 9:34AM EDT255.000.020.000.030.00-1010112.50%
PutsforMay 7, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS210507P000950002021-04-27 9:46AM EDT95.000.010.000.040.00--1540.63%
UPS210507P001250002021-04-28 10:24AM EDT125.000.010.000.100.00-11406.25%
UPS210507P001300002021-04-20 3:58PM EDT130.000.150.000.050.00--2353.13%
UPS210507P001350002021-04-27 11:44AM EDT135.000.010.000.030.00-1011312.50%
UPS210507P001400002021-05-03 2:37PM EDT140.000.010.000.010.00-60262.50%
UPS210507P001440002021-04-30 11:18AM EDT144.000.010.001.000.00-720427.34%
UPS210507P001450002021-04-23 12:16PM EDT145.000.140.000.100.00-11304.69%
UPS210507P001460002021-04-30 11:34AM EDT146.000.020.000.010.00-1617243.75%
UPS210507P001470002021-04-30 11:19AM EDT147.000.020.000.020.00-1134253.13%
UPS210507P001480002021-04-30 11:18AM EDT148.000.030.000.050.00-79270.31%
UPS210507P001490002021-04-30 11:34AM EDT149.000.020.000.040.00-118122259.38%
UPS210507P001500002021-05-06 9:52AM EDT150.000.010.000.040.00-20256.25%
UPS210507P001525002021-04-30 2:19PM EDT152.500.010.000.010.00-215229218.75%
UPS210507P001550002021-05-07 3:02PM EDT155.000.040.000.03+0.02+100.00%10228.13%
UPS210507P001575002021-05-04 12:01PM EDT157.500.100.000.040.00-6308225.00%
UPS210507P001600002021-05-04 11:55AM EDT160.000.010.000.010.00-1602187.50%
UPS210507P001625002021-05-04 3:12PM EDT162.500.010.000.020.00-50190.63%
UPS210507P001650002021-05-06 12:46PM EDT165.000.010.000.010.00-20171.88%
UPS210507P001675002021-04-30 10:34AM EDT167.500.030.000.050.00-16920190.63%
UPS210507P001700002021-05-05 9:36AM EDT170.000.020.000.030.00-100171.88%
UPS210507P001725002021-05-05 2:12PM EDT172.500.010.000.010.00-110143.75%
UPS210507P001750002021-05-03 1:07PM EDT175.000.010.000.010.00-28385137.50%
UPS210507P001775002021-05-03 1:23PM EDT177.500.010.000.010.00-34371131.25%
UPS210507P001800002021-05-04 3:52PM EDT180.000.010.000.010.00-260121.88%
UPS210507P001825002021-05-05 10:29AM EDT182.500.010.000.010.00-30112.50%
UPS210507P001850002021-05-06 11:27AM EDT185.000.010.000.010.00-1688106.25%
UPS210507P001875002021-05-07 2:37PM EDT187.500.010.000.010.00-152696.88%
UPS210507P001900002021-05-07 1:48PM EDT190.000.010.000.010.00-185587.50%
UPS210507P001925002021-05-05 3:06PM EDT192.500.010.000.010.00-12,81781.25%
UPS210507P001950002021-05-06 3:12PM EDT195.000.010.000.010.00-2762,54773.44%
UPS210507P001975002021-05-06 11:52AM EDT197.500.010.000.010.00-29065.63%
UPS210507P002000002021-05-07 12:04PM EDT200.000.010.000.010.00-162,32857.81%
UPS210507P002025002021-05-07 10:03AM EDT202.500.010.000.010.00-2498450.00%
UPS210507P002050002021-05-07 2:14PM EDT205.000.010.000.01-0.02-66.67%1331,05145.31%
UPS210507P002075002021-05-07 1:37PM EDT207.500.010.000.01-0.06-85.71%7289937.50%
UPS210507P002100002021-05-07 2:13PM EDT210.000.010.000.01-0.13-92.86%454028.91%
UPS210507P002125002021-05-07 3:10PM EDT212.500.010.000.02-0.36-97.30%8272,11422.66%
UPS210507P002150002021-05-07 3:10PM EDT215.000.030.020.04-1.27-97.69%1,68387414.65%
UPS210507P002175002021-05-07 3:20PM EDT217.500.140.130.18-3.41-96.06%2,3101295.27%
UPS210507P002200002021-05-07 3:01PM EDT220.002.602.152.73-3.46-57.10%388425.98%
UPS210507P002225002021-05-05 10:15AM EDT222.509.504.555.050.00-2833.01%
UPS210507P002250002021-05-06 11:49AM EDT225.0012.807.057.550.00-5744.73%
UPS210507P002350002021-05-03 2:26PM EDT235.0022.1017.0017.400.00--164.45%