Canada Markets closed

United Parcel Service, Inc. (UPS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
211.64-1.59 (-0.75%)
At close: 4:02PM EDT
211.64 0.00 (0.00%)
After hours: 07:13PM EDT
In The Money
Show:ListStraddle
CallsforJuly 23, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS210723C001825002021-06-14 9:35AM EDT182.5020.9023.5525.350.00--10.00%
UPS210723C001850002021-06-21 11:22AM EDT185.0019.3420.7522.100.00-180.00%
UPS210723C001925002021-06-17 10:43AM EDT192.508.2514.5015.200.00-120.00%
UPS210723C001950002021-06-18 9:53AM EDT195.0010.3412.3012.750.00-590.00%
UPS210723C001975002021-06-22 3:19PM EDT197.5010.309.6010.200.00-12540.00%
UPS210723C002000002021-06-24 11:10AM EDT200.008.408.308.65+1.41+20.17%151100.00%
UPS210723C002025002021-06-24 12:38PM EDT202.506.806.707.20-0.13-1.88%338520.00%
UPS210723C002050002021-06-24 11:42AM EDT205.005.155.055.30+1.01+24.40%422070.00%
UPS210723C002075002021-06-24 11:13AM EDT207.504.013.703.90+0.91+29.35%243100.00%
UPS210723C002100002021-06-24 11:09AM EDT210.002.982.893.10+0.68+29.57%4231349.56%
UPS210723C002125002021-06-23 2:53PM EDT212.501.942.002.16+0.12+6.59%116456.15%
UPS210723C002150002021-06-24 11:34AM EDT215.001.601.401.56+0.29+22.14%1223664.01%
UPS210723C002175002021-06-21 3:35PM EDT217.501.241.011.340.00-24773.93%
UPS210723C002225002021-06-17 3:48PM EDT222.500.380.530.750.00-2385.35%
UPS210723C002250002021-06-23 11:27AM EDT225.000.780.390.550.00-22490.04%
UPS210723C002275002021-06-09 2:36PM EDT227.500.620.350.610.00-11102.25%
UPS210723C002300002021-06-23 11:27AM EDT230.000.450.270.380.00-29103.71%
UPS210723C002375002021-06-04 1:35PM EDT237.500.520.050.750.00-22139.45%
UPS210723C002400002021-06-11 12:58PM EDT240.000.230.030.750.00-12148.44%
PutsforJuly 23, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS210723P001400002021-06-04 10:38AM EDT140.000.160.000.940.00-63425.00%
UPS210723P001500002021-06-08 11:52AM EDT150.000.310.000.940.00--4363.28%
UPS210723P001550002021-06-08 11:34AM EDT155.000.270.000.750.00--4320.51%
UPS210723P001600002021-06-16 11:10AM EDT160.000.220.000.590.00-11280.66%
UPS210723P001700002021-06-24 10:56AM EDT170.000.170.100.26-0.37-68.52%125210.16%
UPS210723P001800002021-06-22 3:59PM EDT180.000.490.241.150.00-346211.91%
UPS210723P001850002021-06-24 10:56AM EDT185.000.610.500.63-0.34-35.79%1013174.61%
UPS210723P001875002021-06-23 2:37PM EDT187.500.870.590.920.00-3868172.85%
UPS210723P001900002021-06-23 11:27AM EDT190.000.840.661.04-0.32-27.59%262163.57%
UPS210723P001925002021-06-22 2:30PM EDT192.501.351.051.180.00-139161.23%
UPS210723P001950002021-06-22 2:32PM EDT195.001.391.341.50-0.54-27.98%6116157.81%
UPS210723P001975002021-06-23 3:53PM EDT197.502.481.711.890.00-18191154.49%
UPS210723P002000002021-06-24 10:13AM EDT200.002.482.282.53-0.59-19.22%1103155.27%
UPS210723P002025002021-06-23 3:53PM EDT202.504.233.053.300.00-11142157.08%
UPS210723P002075002021-06-22 2:32PM EDT207.506.655.355.750.00-128170.02%
UPS210723P002100002021-06-14 10:34AM EDT210.0010.056.707.000.00-419173.63%
UPS210723P002125002021-06-09 11:15AM EDT212.5015.988.609.100.00-125190.04%
UPS210723P002150002021-06-07 1:19PM EDT215.007.1510.5010.850.00--3199.76%
UPS210723P002200002021-06-14 12:09AM EDT220.0017.5814.6516.100.00--1237.11%