Canada markets open in 3 hours 23 minutes

United Parcel Service, Inc. (UPS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
160.07-0.74 (-0.46%)
At close: 4:04PM EST

162.35 +2.28 (1.42%)
Pre-Market: 5:20AM EST

In The Money
Show:ListStraddle
CallsforFebruary 26, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS210226C000800002021-02-18 3:53PM EST80.0081.090.000.000.00-200.00%
UPS210226C001300002021-02-18 3:55PM EST130.0031.900.000.000.00-200.00%
UPS210226C001350002021-02-18 3:27PM EST135.0026.800.000.000.00-8000.00%
UPS210226C001400002021-02-18 3:27PM EST140.0021.500.000.000.00-200.00%
UPS210226C001460002021-02-19 10:48AM EST146.0015.380.000.000.00-100.00%
UPS210226C001470002021-02-02 10:10AM EST147.0011.100.000.000.00-300.00%
UPS210226C001480002021-02-18 3:56PM EST148.0014.000.000.000.00-200.00%
UPS210226C001490002021-02-18 2:25PM EST149.0013.500.000.000.00-200.00%
UPS210226C001500002021-02-24 1:54PM EST150.0011.200.000.000.00-100.00%
UPS210226C001525002021-02-22 10:49AM EST152.507.250.000.000.00-800.00%
UPS210226C001550002021-02-23 12:52PM EST155.005.350.000.000.00-600.00%
UPS210226C001575002021-02-23 3:21PM EST157.503.200.000.000.00-400.00%
UPS210226C001600002021-02-24 3:15PM EST160.001.700.000.000.00-12900.00%
UPS210226C001625002021-02-24 3:54PM EST162.500.580.000.000.00-25506.25%
UPS210226C001650002021-02-24 3:45PM EST165.000.180.000.000.00-267012.50%
UPS210226C001675002021-02-24 2:31PM EST167.500.100.000.000.00-48012.50%
UPS210226C001700002021-02-24 3:38PM EST170.000.060.000.000.00-170025.00%
UPS210226C001725002021-02-24 3:22PM EST172.500.050.000.000.00-289025.00%
UPS210226C001750002021-02-24 2:25PM EST175.000.020.000.000.00-25025.00%
UPS210226C001775002021-02-24 2:57PM EST177.500.020.000.000.00-20025.00%
UPS210226C001800002021-02-24 2:36PM EST180.000.020.000.000.00-31025.00%
UPS210226C001825002021-02-16 2:41PM EST182.500.120.000.000.00-2050.00%
UPS210226C001850002021-02-22 11:11AM EST185.000.050.000.000.00-1050.00%
UPS210226C001875002021-02-12 2:02PM EST187.500.130.000.000.00-2050.00%
UPS210226C001900002021-02-18 9:30AM EST190.000.030.000.000.00-102050.00%
UPS210226C001950002021-02-19 2:40PM EST195.000.030.000.000.00-71050.00%
UPS210226C002000002021-02-16 3:14PM EST200.000.030.000.000.00-1050.00%
UPS210226C002050002021-02-16 3:03PM EST205.000.060.000.000.00--050.00%
PutsforFebruary 26, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS210226P001000002021-02-16 12:14AM EST100.000.03-0.000.00--050.00%
UPS210226P001200002021-02-01 9:30AM EST120.000.700.000.000.00-1050.00%
UPS210226P001250002021-02-16 9:49AM EST125.000.050.000.000.00-1050.00%
UPS210226P001300002021-02-18 9:30AM EST130.000.010.000.000.00-102050.00%
UPS210226P001350002021-02-18 2:45PM EST135.000.050.000.000.00-132050.00%
UPS210226P001400002021-02-24 11:40AM EST140.000.010.000.000.00-5050.00%
UPS210226P001430002021-02-22 12:14PM EST143.000.030.020.000.00-16059.38%
UPS210226P001440002021-02-11 12:21PM EST144.000.030.000.000.00-1025.00%
UPS210226P001450002021-02-24 2:26PM EST145.000.010.000.000.00-35025.00%
UPS210226P001460002021-02-19 11:14AM EST146.000.030.000.000.00-8025.00%
UPS210226P001470002021-02-19 1:42PM EST147.000.100.000.000.00-2025.00%
UPS210226P001480002021-02-23 1:47PM EST148.000.050.000.000.00-220025.00%
UPS210226P001490002021-02-22 11:13AM EST149.000.120.000.000.00-4025.00%
UPS210226P001500002021-02-24 3:11PM EST150.000.050.000.000.00-5025.00%
UPS210226P001525002021-02-24 2:39PM EST152.500.080.000.000.00-17012.50%
UPS210226P001550002021-02-24 12:53PM EST155.000.220.000.000.00-65012.50%
UPS210226P001575002021-02-24 2:39PM EST157.500.420.000.000.00-11806.25%
UPS210226P001600002021-02-24 2:49PM EST160.001.330.000.000.00-17500.20%
UPS210226P001625002021-02-24 1:14PM EST162.502.340.000.000.00-4500.00%
UPS210226P001650002021-02-24 1:10PM EST165.004.460.000.000.00-1000.00%
UPS210226P001675002021-02-24 1:14PM EST167.506.750.000.000.00-200.00%
UPS210226P001700002021-02-22 11:11AM EST170.0010.600.000.000.00-2000.00%
UPS210226P001725002021-02-19 12:37PM EST172.5013.780.000.000.00-200.00%
UPS210226P001750002021-02-24 12:13PM EST175.0014.500.000.000.00-500.00%