Canada markets open in 2 hours 41 minutes

United Parcel Service, Inc. (UPS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
127.68-17.50 (-12.05%)
At close: 04:00PM EDT
126.94 -0.74 (-0.58%)
Pre-Market: 06:40AM EDT
In The Money
Show:ListStraddle
CallsforJuly 26, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS240726C000800002024-07-23 3:45PM EDT80.0046.500.000.000.00-400.00%
UPS240726C001200002024-07-23 3:59PM EDT120.007.500.000.000.00-15300.00%
UPS240726C001210002024-07-23 1:46PM EDT121.005.000.000.000.00-2500.00%
UPS240726C001230002024-07-23 3:59PM EDT123.004.750.000.000.00-14500.00%
UPS240726C001250002024-07-23 3:59PM EDT125.003.300.000.000.00-1,79700.00%
UPS240726C001260002024-07-23 3:59PM EDT126.002.680.000.000.00-2,27900.00%
UPS240726C001270002024-07-23 3:59PM EDT127.002.000.000.000.00-4,48300.00%
UPS240726C001290002024-07-23 3:59PM EDT129.001.000.000.000.00-1,51603.13%
UPS240726C001300002024-07-23 3:59PM EDT130.000.650.000.000.00-7,40906.25%
UPS240726C001310002024-07-23 3:59PM EDT131.000.480.000.000.00-1,44406.25%
UPS240726C001320002024-07-23 3:55PM EDT132.000.220.000.000.00-2,744012.50%
UPS240726C001330002024-07-23 3:59PM EDT133.000.180.000.000.00-1,547012.50%
UPS240726C001340002024-07-23 3:59PM EDT134.000.110.000.000.00-1,234012.50%
UPS240726C001350002024-07-23 3:59PM EDT135.000.070.000.000.00-1,901012.50%
UPS240726C001360002024-07-23 3:53PM EDT136.000.080.000.000.00-298012.50%
UPS240726C001370002024-07-23 2:07PM EDT137.000.040.000.000.00-157025.00%
UPS240726C001380002024-07-23 3:50PM EDT138.000.050.000.000.00-374025.00%
UPS240726C001390002024-07-23 3:56PM EDT139.000.030.000.000.00-4431,84025.00%
UPS240726C001400002024-07-23 3:59PM EDT140.000.030.000.000.00-891025.00%
UPS240726C001410002024-07-23 12:02PM EDT141.000.040.000.000.00-6025.00%
UPS240726C001420002024-07-23 3:59PM EDT142.000.020.000.000.00-172025.00%
UPS240726C001430002024-07-23 3:39PM EDT143.000.020.000.000.00-142025.00%
UPS240726C001440002024-07-23 3:42PM EDT144.000.010.000.000.00-118025.00%
UPS240726C001450002024-07-23 3:17PM EDT145.000.020.000.000.00-853025.00%
UPS240726C001460002024-07-23 3:53PM EDT146.000.010.000.000.00-971025.00%
UPS240726C001470002024-07-23 3:23PM EDT147.000.010.000.000.00-281025.00%
UPS240726C001480002024-07-23 3:49PM EDT148.000.020.000.000.00-309050.00%
UPS240726C001490002024-07-23 12:45PM EDT149.000.010.000.000.00-83050.00%
UPS240726C001500002024-07-23 3:45PM EDT150.000.010.000.000.00-604050.00%
UPS240726C001525002024-07-23 3:12PM EDT152.500.010.000.000.00-194050.00%
UPS240726C001550002024-07-23 3:57PM EDT155.000.010.000.000.00-398050.00%
UPS240726C001575002024-07-23 2:00PM EDT157.500.010.000.000.00-52050.00%
UPS240726C001600002024-07-23 3:51PM EDT160.000.030.000.000.00-282050.00%
UPS240726C001625002024-07-23 3:51PM EDT162.500.030.000.000.00-30050.00%
UPS240726C001650002024-07-23 2:50PM EDT165.000.010.000.000.00-116050.00%
UPS240726C001675002024-07-23 9:44AM EDT167.500.010.000.000.00-2050.00%
UPS240726C001700002024-07-23 2:00PM EDT170.000.010.000.000.00-168050.00%
UPS240726C001750002024-07-23 9:49AM EDT175.000.010.000.000.00-618050.00%
UPS240726C001800002024-07-23 10:09AM EDT180.000.010.000.000.00-59050.00%
UPS240726C001900002024-07-23 10:07AM EDT190.000.010.000.000.00-126050.00%
UPS240726C002000002024-07-23 12:42PM EDT200.000.010.000.000.00-52050.00%
PutsforJuly 26, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS240726P001000002024-07-23 3:11PM EDT100.000.010.000.000.00-17050.00%
UPS240726P001050002024-07-23 9:41AM EDT105.000.010.000.000.00-102050.00%
UPS240726P001100002024-07-23 3:20PM EDT110.000.010.000.000.00-138050.00%
UPS240726P001150002024-07-23 3:53PM EDT115.000.020.000.000.00-1,857025.00%
UPS240726P001200002024-07-23 3:59PM EDT120.000.050.000.000.00-4,322012.50%
UPS240726P001210002024-07-23 3:55PM EDT121.000.140.000.000.00-580012.50%
UPS240726P001220002024-07-23 3:59PM EDT122.000.160.000.000.00-1,590012.50%
UPS240726P001230002024-07-23 3:59PM EDT123.000.250.000.000.00-2,344012.50%
UPS240726P001240002024-07-23 3:59PM EDT124.000.340.000.000.00-3,42806.25%
UPS240726P001250002024-07-23 3:59PM EDT125.000.500.000.000.00-13,37206.25%
UPS240726P001260002024-07-23 3:59PM EDT126.000.750.000.000.00-3,55903.13%
UPS240726P001270002024-07-23 3:59PM EDT127.001.100.000.000.00-5,08501.56%
UPS240726P001280002024-07-23 3:59PM EDT128.001.800.000.000.00-2,45700.00%
UPS240726P001290002024-07-23 3:59PM EDT129.002.530.000.000.00-1,5432810.00%
UPS240726P001300002024-07-23 3:59PM EDT130.003.000.000.000.00-3,47400.00%
UPS240726P001310002024-07-23 3:58PM EDT131.004.140.000.000.00-29900.00%
UPS240726P001320002024-07-23 3:59PM EDT132.004.750.000.000.00-53500.00%
UPS240726P001330002024-07-23 3:57PM EDT133.006.350.000.000.00-26700.00%
UPS240726P001340002024-07-23 3:55PM EDT134.007.280.000.000.00-25900.00%
UPS240726P001350002024-07-23 3:58PM EDT135.007.850.000.000.00-1,32900.00%
UPS240726P001360002024-07-23 3:51PM EDT136.009.150.000.000.00-22800.00%
UPS240726P001370002024-07-23 3:23PM EDT137.0010.650.000.000.00-13400.00%
UPS240726P001380002024-07-23 3:49PM EDT138.0011.110.000.000.00-13200.00%
UPS240726P001390002024-07-23 1:13PM EDT139.0013.260.000.000.00-24800.00%
UPS240726P001400002024-07-23 3:52PM EDT140.0013.010.000.000.00-6342,2040.00%
UPS240726P001410002024-07-23 2:55PM EDT141.0015.250.000.000.00-14000.00%
UPS240726P001420002024-07-23 3:27PM EDT142.0015.750.000.000.00-11900.00%
UPS240726P001430002024-07-23 12:30PM EDT143.0017.800.000.000.00-17800.00%
UPS240726P001440002024-07-23 3:24PM EDT144.0017.800.000.000.00-17500.00%
UPS240726P001450002024-07-23 3:17PM EDT145.0019.080.000.000.00-95400.00%
UPS240726P001460002024-07-23 3:14PM EDT146.0020.400.000.000.00-54800.00%
UPS240726P001470002024-07-23 3:20PM EDT147.0020.880.000.000.00-12400.00%
UPS240726P001480002024-07-23 3:13PM EDT148.0021.800.000.000.00-9400.00%
UPS240726P001490002024-07-23 3:13PM EDT149.0023.500.000.000.00-7800.00%
UPS240726P001500002024-07-23 3:13PM EDT150.0023.850.000.000.00-12000.00%
UPS240726P001525002024-07-23 1:17PM EDT152.5027.120.000.000.00-1400.00%
UPS240726P001550002024-07-23 12:25PM EDT155.0029.920.000.000.00-200.00%
UPS240726P001600002024-07-23 3:09PM EDT160.0034.200.000.000.00-1110.00%