Canada Markets close in 3 hrs 2 mins

United Parcel Service, Inc. (UPS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
144.95-0.13 (-0.09%)
As of 12:58PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforAugust 7, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS200807C000800002020-07-13 11:17AM EDT80.0035.3064.5565.450.00--20323.44%
UPS200807C000900002020-07-22 12:17PM EDT90.0028.9253.8056.900.00-220353.91%
UPS200807C001020002020-07-16 10:40AM EDT102.0017.0541.7544.300.00-30210.94%
UPS200807C001030002020-08-05 10:35AM EDT103.0041.6040.6043.350.00-370182.81%
UPS200807C001040002020-08-05 11:30AM EDT104.0039.6239.1542.400.00-2527347.27%
UPS200807C001060002020-07-17 11:48AM EDT106.0013.8138.5539.600.00-1011203.91%
UPS200807C001080002020-07-15 3:51PM EDT108.0012.8436.5037.600.00-29187.11%
UPS200807C001090002020-07-30 10:22AM EDT109.0030.2534.3537.500.00-138314.55%
UPS200807C001110002020-07-28 10:56AM EDT111.009.0032.6035.600.00-128182.42%
UPS200807C001120002020-08-03 1:53PM EDT112.0030.0332.3034.350.00-1010208.01%
UPS200807C001140002020-08-03 3:39PM EDT114.0030.0730.4031.600.00-116142.97%
UPS200807C001150002020-08-04 11:45AM EDT115.0030.2029.5031.600.00-2465210.16%
UPS200807C001160002020-08-05 3:02PM EDT116.0029.1427.7030.100.00-2696240.14%
UPS200807C001170002020-08-03 11:11AM EDT117.0024.5327.8028.250.00-1186136.33%
UPS200807C001180002020-08-05 3:46PM EDT118.0027.1125.7527.700.00-1138201.95%
UPS200807C001190002020-08-06 9:34AM EDT119.0026.2025.6026.75+3.39+14.86%2177151.17%
UPS200807C001200002020-08-06 12:29PM EDT120.0025.0024.2025.20-0.75-2.91%31425148.63%
UPS200807C001210002020-08-03 9:33AM EDT121.0021.1023.0524.050.00-2238122.66%
UPS200807C001220002020-08-03 3:52PM EDT122.0020.3122.4023.350.00-65247151.76%
UPS200807C001240002020-08-05 2:57PM EDT124.0021.0020.1021.750.00-8329166.41%
UPS200807C001250002020-08-06 12:08PM EDT125.0019.4019.4020.10+0.40+2.11%171,490110.74%
UPS200807C001270002020-08-04 12:42PM EDT127.0018.0517.7518.650.00-13184111.13%
UPS200807C001280002020-08-05 3:06PM EDT128.0017.2016.6517.100.00-26195.70%
UPS200807C001290002020-08-06 9:54AM EDT129.0015.8815.6516.15+0.88+5.87%4017595.90%
UPS200807C001300002020-08-06 11:25AM EDT130.0015.4914.3515.05+0.49+3.27%61,21579.88%
UPS200807C001310002020-08-06 11:50AM EDT131.0014.2013.8014.80+0.70+5.19%134696.97%
UPS200807C001320002020-07-30 10:13AM EDT132.008.2512.6513.250.00--287.99%
UPS200807C001340002020-08-03 3:34PM EDT134.008.0510.7011.600.00-8770.12%
UPS200807C001350002020-08-06 11:25AM EDT135.0010.609.6510.25+0.40+3.92%660371.39%
UPS200807C001360002020-08-06 10:53AM EDT136.008.958.859.15+0.39+4.56%111459.57%
UPS200807C001380002020-08-05 3:30PM EDT138.006.656.807.050.00-146541.80%
UPS200807C001400002020-08-06 11:06AM EDT140.005.354.705.10+0.50+10.31%171,24835.06%
UPS200807C001410002020-08-05 3:30PM EDT141.003.853.354.10+0.10+2.67%624829.59%
UPS200807C001430002020-08-06 12:32PM EDT143.002.132.032.82-0.49-18.70%1033039.31%
UPS200807C001440002020-08-06 11:54AM EDT144.001.301.311.43-0.42-24.42%2545420.56%
UPS200807C001450002020-08-06 12:41PM EDT145.000.820.750.90-0.29-26.13%5203,02621.68%
UPS200807C001500002020-08-06 12:20PM EDT150.000.100.080.10-0.05-33.33%3781,08230.96%
UPS200807C001550002020-08-06 12:23PM EDT155.000.040.040.06-0.04-50.00%1824747.85%
UPS200807C001600002020-08-05 1:18PM EDT160.000.030.010.050.00-96659.77%
UPS200807C001650002020-08-03 9:30AM EDT165.000.080.000.450.00-89103.91%
UPS200807C001800002020-08-03 10:49AM EDT180.000.010.012.080.00-290216.11%
PutsforAugust 7, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS200807P000900002020-08-03 1:54PM EDT90.000.010.000.030.00-200231.25%
UPS200807P001000002020-08-04 2:36PM EDT100.000.010.000.010.00-2118162.50%
UPS200807P001010002020-07-24 10:03AM EDT101.000.320.000.010.00-175162.50%
UPS200807P001020002020-08-04 11:28AM EDT102.002.130.000.040.00-117178.13%
UPS200807P001030002020-07-15 11:08AM EDT103.000.740.000.740.00-115261.72%
UPS200807P001040002020-08-04 2:36PM EDT104.000.030.000.040.00-25170.31%
UPS200807P001050002020-08-05 12:46PM EDT105.000.020.000.030.00-279160.94%
UPS200807P001070002020-07-29 2:46PM EDT107.000.350.000.350.00-155207.81%
UPS200807P001080002020-08-03 11:29AM EDT108.000.010.000.010.00-20230131.25%
UPS200807P001090002020-07-30 3:25PM EDT109.000.050.000.040.00-8302148.44%
UPS200807P001100002020-08-03 3:30PM EDT110.000.030.000.010.00-7574125.00%
UPS200807P001110002020-08-03 11:42AM EDT111.000.500.000.200.00-11,144170.70%
UPS200807P001120002020-08-04 2:09PM EDT112.000.010.000.750.00-1214207.42%
UPS200807P001130002020-07-31 3:43PM EDT113.000.060.000.170.00-10161157.03%
UPS200807P001140002020-08-04 2:09PM EDT114.000.030.000.050.00-1114129.69%
UPS200807P001150002020-08-05 2:32PM EDT115.000.010.000.430.00-3287170.70%
UPS200807P001160002020-08-05 9:35AM EDT116.000.050.000.430.00-15141165.23%
UPS200807P001170002020-08-04 2:13PM EDT117.000.060.000.050.00-5123117.19%
UPS200807P001190002020-08-03 2:02PM EDT119.000.010.000.010.00-119090.63%
UPS200807P001200002020-08-05 2:17PM EDT120.000.030.000.010.00-229687.50%
UPS200807P001210002020-08-03 12:58PM EDT121.000.040.000.010.00-67484.38%
UPS200807P001220002020-07-30 1:39PM EDT122.000.100.000.020.00-335787.50%
UPS200807P001240002020-08-03 1:44PM EDT124.000.050.000.710.00-335136.33%
UPS200807P001250002020-07-31 11:19AM EDT125.000.060.000.470.00-273119.73%
UPS200807P001260002020-08-04 11:12AM EDT126.000.010.000.740.00-120126.17%
UPS200807P001280002020-08-03 9:30AM EDT128.000.080.000.560.00-15107.91%
UPS200807P001290002020-07-31 12:52PM EDT129.000.150.001.580.00-218133.50%
UPS200807P001300002020-08-05 2:24PM EDT130.000.010.000.010.00-523753.13%
UPS200807P001310002020-08-03 12:33PM EDT131.000.010.000.080.00-16564.45%
UPS200807P001320002020-08-04 2:20PM EDT132.000.020.000.030.00-95253.13%
UPS200807P001330002020-08-06 12:14PM EDT133.000.010.000.01-0.04-80.00%113846.88%
UPS200807P001340002020-08-06 12:22PM EDT134.000.010.000.080.00-1421951.95%
UPS200807P001350002020-08-06 12:27PM EDT135.000.010.000.03-0.01-50.00%481,03445.70%
UPS200807P001360002020-08-06 12:25PM EDT136.000.020.010.03+0.01+100.00%92360241.41%
UPS200807P001370002020-08-06 11:58AM EDT137.000.020.010.04-0.02-50.00%1716039.06%
UPS200807P001380002020-08-05 1:07PM EDT138.000.040.020.060.00-915337.50%
UPS200807P001390002020-08-06 12:01PM EDT139.000.070.040.18-0.03-30.00%2117541.90%
UPS200807P001400002020-08-06 11:58AM EDT140.000.070.060.09-0.03-30.00%441,00230.76%
UPS200807P001410002020-08-06 12:19PM EDT141.000.130.100.13-0.06-31.58%1032928.22%
UPS200807P001420002020-08-06 12:37PM EDT142.000.170.150.22-0.03-15.00%4534426.76%
UPS200807P001430002020-08-06 11:54AM EDT143.000.320.270.31-0.10-23.81%5533123.39%
UPS200807P001440002020-08-06 12:16PM EDT144.000.450.500.57-0.18-28.57%12232822.75%
UPS200807P001450002020-08-06 12:09PM EDT145.000.800.861.02-0.27-25.23%7364123.19%
UPS200807P001500002020-08-06 11:25AM EDT150.004.804.955.35-0.75-13.51%3241.21%
UPS200807P001750002020-08-03 11:42AM EDT175.0033.3529.4530.300.00-4848142.19%
UPS200807P001950002020-08-04 3:54PM EDT195.0050.2549.3550.900.00-118240171.48%