Canada Markets close in 6 hrs 13 mins

United Parcel Service, Inc. (UPS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
169.65+1.65 (+0.98%)
As of 9:47AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforOctober 30, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS201030C001100002020-09-21 12:08AM EDT110.0052.4055.4559.500.00--50.00%
UPS201030C001250002020-09-30 9:55AM EDT125.0042.0040.8545.00-2.50-5.62%83163.09%
UPS201030C001350002020-09-21 9:52AM EDT135.0035.3531.2535.500.00-1121154.20%
UPS201030C001400002020-09-30 12:38PM EDT140.0029.4127.2531.00-1.39-4.51%329152.34%
UPS201030C001440002020-09-21 11:28AM EDT144.0019.9024.1527.500.00--285.94%
UPS201030C001450002020-09-23 2:16PM EDT145.0025.8523.5527.00+5.00+23.98%113106.93%
UPS201030C001460002020-09-10 10:57AM EDT146.0018.6022.0025.500.00-1073.24%
UPS201030C001470002020-09-15 3:51PM EDT147.0018.7021.8525.000.00-11105.18%
UPS201030C001490002020-09-30 9:32AM EDT149.0022.3020.0023.50-3.35-13.06%10107.81%
UPS201030C001500002020-09-30 10:49AM EDT150.0021.5019.0021.05-0.59-2.67%39578.61%
UPS201030C001525002020-09-25 10:53AM EDT152.5020.0016.7519.10-1.43-6.67%12984.47%
UPS201030C001550002020-09-29 10:53AM EDT155.0017.0015.5017.10+0.14+0.83%43296.48%
UPS201030C001575002020-09-28 2:25PM EDT157.5015.5012.6015.350.00-74688.99%
UPS201030C001600002020-09-30 3:54PM EDT160.0012.6011.6013.65-1.60-11.27%2429798.00%
UPS201030C001625002020-09-30 3:13PM EDT162.5011.1310.4512.15+0.48+4.51%11471103.52%
UPS201030C001650002020-09-30 3:25PM EDT165.009.859.2510.85-0.60-5.74%82849107.47%
UPS201030C001675002020-09-30 3:59PM EDT167.508.227.709.50-1.03-11.14%96387106.37%
UPS201030C001700002020-09-30 3:36PM EDT170.007.076.807.05-0.93-11.62%3101,089100.24%
UPS201030C001725002020-09-30 3:59PM EDT172.506.235.806.25-2.06-24.85%133900103.20%
UPS201030C001750002020-09-30 3:38PM EDT175.005.235.005.50-0.82-13.55%223434106.15%
UPS201030C001775002020-09-30 3:13PM EDT177.504.294.305.20-0.56-11.55%29207111.57%
UPS201030C001800002020-09-30 3:35PM EDT180.003.753.604.00-0.35-8.54%355400108.69%
UPS201030C001825002020-09-30 3:59PM EDT182.503.313.104.05-0.22-6.23%37490115.77%
UPS201030C001850002020-09-30 1:27PM EDT185.002.602.373.25-0.35-11.86%75754112.70%
UPS201030C001900002020-09-30 2:30PM EDT190.001.951.202.25-0.20-9.30%511,126108.98%
UPS201030C001950002020-09-30 12:51PM EDT195.001.561.332.05-0.21-11.86%575123.68%
UPS201030C002000002020-09-30 3:57PM EDT200.001.151.101.19-0.05-4.17%1631,002123.54%
UPS201030C002050002020-09-30 2:44PM EDT205.000.650.630.95-0.25-27.78%646124.46%
UPS201030C002100002020-09-29 3:19PM EDT210.000.720.630.78-0.09-11.11%4225132.72%
UPS201030C002150002020-09-28 12:55PM EDT215.000.610.201.170.00-187142.77%
UPS201030C002200002020-09-30 2:14PM EDT220.000.420.400.78-0.08-16.00%1835148.73%
UPS201030C002250002020-09-30 11:54AM EDT225.000.420.051.08-0.32-43.24%24157.23%
PutsforOctober 30, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS201030P000900002020-09-24 2:55PM EDT90.000.080.004.200.00--1437.01%
UPS201030P001100002020-09-22 1:10PM EDT110.000.390.002.180.00--2272.66%
UPS201030P001200002020-09-21 11:10AM EDT120.000.600.002.250.00--14228.71%
UPS201030P001250002020-09-24 11:29AM EDT125.000.690.002.470.00-26211.62%
UPS201030P001300002020-09-11 3:41PM EDT130.001.500.002.690.00-2-194.24%
UPS201030P001350002020-09-29 3:37PM EDT135.001.000.451.570.00-184160.25%
UPS201030P001400002020-09-30 3:49PM EDT140.001.200.781.54-0.11-8.40%10039145.51%
UPS201030P001440002020-09-30 12:43PM EDT144.001.720.202.56+0.01+0.58%107136.08%
UPS201030P001450002020-09-30 2:58PM EDT145.002.181.132.55-0.07-3.11%95130144.58%
UPS201030P001460002020-09-22 1:10PM EDT146.003.141.054.100.00-28158.01%
UPS201030P001470002020-09-22 11:51AM EDT147.003.221.514.350.00--9161.18%
UPS201030P001480002020-09-30 10:54AM EDT148.002.151.684.35+0.05+2.38%724158.15%
UPS201030P001490002020-09-30 12:13PM EDT149.002.301.524.50-0.11-4.56%68153.15%
UPS201030P001500002020-09-30 3:37PM EDT150.002.682.472.90+0.02+0.75%65112141.46%
UPS201030P001525002020-09-30 2:39PM EDT152.503.172.973.55+0.48+17.84%1390140.89%
UPS201030P001550002020-09-30 11:09AM EDT155.003.803.204.15+0.05+1.33%13145135.91%
UPS201030P001575002020-09-30 2:07PM EDT157.504.123.805.15+0.17+4.30%9237136.47%
UPS201030P001600002020-09-30 3:37PM EDT160.004.944.555.75+0.14+2.92%56198133.42%
UPS201030P001625002020-09-30 3:18PM EDT162.506.774.956.70+1.02+17.74%35173129.08%
UPS201030P001650002020-09-30 3:59PM EDT165.007.407.508.35+0.75+11.28%54240144.31%
UPS201030P001675002020-09-30 3:18PM EDT167.508.958.259.05+1.25+16.23%44104137.62%
UPS201030P001700002020-09-30 12:08PM EDT170.009.408.9010.35+0.40+4.44%3248133.23%
UPS201030P001750002020-09-23 10:46AM EDT175.0010.6512.3015.400.00-111152.47%
UPS201030P001775002020-09-24 10:00AM EDT177.5020.3815.0016.450.00--8156.96%
UPS201030P001800002020-09-21 11:28AM EDT180.0023.1514.9018.300.00--2145.68%
UPS201030P001850002020-09-21 9:38AM EDT185.0026.9519.6523.450.00--1167.51%
UPS201030P002200002020-09-30 3:27PM EDT220.0054.1251.4555.70-6.31-10.44%18227.83%