UPS - United Parcel Service, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 2, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS230602C001150002023-04-24 11:45AM EDT115.0081.1552.2553.650.00--00.00%
UPS230602C001500002023-05-19 1:01PM EDT150.0020.9521.3522.150.00-15058.79%
UPS230602C001575002023-05-25 9:31AM EDT157.5011.2313.8014.75+11.23--456.15%
UPS230602C001600002023-05-19 10:43AM EDT160.0011.4011.5012.200.00-3447.46%
UPS230602C001625002023-05-25 10:26AM EDT162.508.279.159.750.00-81740.87%
UPS230602C001650002023-05-26 2:58PM EDT165.007.706.807.20+1.20+18.46%3931.98%
UPS230602C001675002023-05-26 3:38PM EDT167.505.164.805.00+0.17+3.41%117828.20%
UPS230602C001700002023-05-26 3:53PM EDT170.002.972.983.10-0.40-11.87%7141525.49%
UPS230602C001725002023-05-26 3:56PM EDT172.501.651.511.59-0.05-2.94%10243722.97%
UPS230602C001750002023-05-26 3:59PM EDT175.000.650.620.67-0.22-25.29%24760221.63%
UPS230602C001775002023-05-26 3:59PM EDT177.500.240.210.25-0.08-25.00%12222921.44%
UPS230602C001800002023-05-26 3:54PM EDT180.000.070.070.11-0.06-46.15%2263822.85%
UPS230602C001825002023-05-24 2:25PM EDT182.500.010.010.060.00-11525.10%
UPS230602C001850002023-05-26 11:56AM EDT185.000.010.000.010.00-412823.44%
UPS230602C001900002023-05-25 12:55PM EDT190.000.020.000.030.00-2522034.77%
UPS230602C001950002023-05-26 9:31AM EDT195.000.290.000.03+0.23+383.33%108742.19%
UPS230602C002000002023-05-02 9:32AM EDT200.000.090.000.030.00-12849.22%
UPS230602C002050002023-05-08 11:05AM EDT205.000.110.000.030.00-84352.34%
UPS230602C002100002023-05-08 11:05AM EDT210.000.080.000.030.00-81258.59%
UPS230602C002150002023-04-26 12:24PM EDT215.000.260.000.050.00-12367.97%
UPS230602C002200002023-04-18 10:10AM EDT220.000.360.000.030.00--070.31%
PutsforJune 2, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS230602P001100002023-05-17 11:56AM EDT110.000.040.000.010.00--1112.50%
UPS230602P001350002023-05-23 3:33PM EDT135.000.010.000.37+0.01--1196.29%
UPS230602P001400002023-05-24 10:10AM EDT140.000.080.000.030.00-1260.16%
UPS230602P001450002023-05-26 1:26PM EDT145.000.030.000.03-0.33-91.67%111450.78%
UPS230602P001480002023-05-26 10:21AM EDT148.000.090.010.10+0.09-11052.73%
UPS230602P001500002023-05-26 3:11PM EDT150.000.050.020.04-0.04-44.44%153246.48%
UPS230602P001525002023-05-24 9:30AM EDT152.500.160.040.11+0.16--148.24%
UPS230602P001550002023-05-25 11:18AM EDT155.000.120.060.130.00-17943.95%
UPS230602P001575002023-05-26 3:49PM EDT157.500.100.090.12-0.09-47.37%191,30537.60%
UPS230602P001600002023-05-26 3:56PM EDT160.000.140.140.15-0.12-46.15%19657233.20%
UPS230602P001625002023-05-26 3:40PM EDT162.500.240.220.27-0.14-36.84%2818131.25%
UPS230602P001650002023-05-26 3:56PM EDT165.000.390.390.45-0.13-25.00%8736028.52%
UPS230602P001675002023-05-26 3:57PM EDT167.500.700.730.78-0.31-30.69%11511026.00%
UPS230602P001700002023-05-26 3:59PM EDT170.001.361.331.43-0.35-20.47%7060324.32%
UPS230602P001725002023-05-26 3:58PM EDT172.502.352.342.46-0.63-21.14%6213822.27%
UPS230602P001750002023-05-26 2:44PM EDT175.003.553.854.10-1.75-33.02%510921.63%
UPS230602P001775002023-05-25 1:15PM EDT177.507.335.856.350.00-1125.10%
UPS230602P001800002023-05-25 3:59PM EDT180.008.658.358.800.00-733230.62%
UPS230602P001825002023-05-15 2:01PM EDT182.5014.0510.8511.300.00--036.72%
UPS230602P001850002023-05-17 10:00AM EDT185.0017.4513.0513.900.00-8045.22%
UPS230602P001900002023-05-11 3:38PM EDT190.0021.6018.1518.800.00-1053.42%
UPS230602P001950002023-05-12 2:00PM EDT195.0027.1823.1523.900.00-2066.99%
UPS230602P002000002023-04-25 9:33AM EDT200.0020.0029.2031.350.00-100110.18%
UPS230602P002050002023-04-27 1:46PM EDT205.0029.1532.9034.150.00-2065.43%
UPS230602P002100002023-04-24 10:42AM EDT210.0015.2040.4541.300.00--0144.43%
UPS230602P002150002023-04-24 10:37AM EDT215.0019.4545.3546.400.00-20155.25%
UPS230602P002200002023-05-24 2:00PM EDT220.0052.0547.8549.050.00-1072.66%
UPS230602P002250002023-05-15 3:25PM EDT225.0056.3052.8554.050.00-150078.13%
UPS230602P002300002023-05-15 3:25PM EDT230.0061.7557.9559.000.00-150091.02%
UPS230602P002350002023-04-24 10:47AM EDT235.0039.3565.2567.400.00--0203.66%
UPS230602P002400002023-04-24 10:42AM EDT240.0043.8570.5571.450.00--0205.81%
UPS230602P002500002023-04-24 10:37AM EDT250.0053.6080.3581.900.00-40225.54%
UPS230602P002550002023-04-24 2:21PM EDT255.0060.2086.3088.450.00-20259.62%
UPS230602P002600002023-04-28 10:19AM EDT260.0081.1587.9089.000.00-40114.06%
UPS230602P002650002023-05-15 3:25PM EDT265.0096.1092.9094.000.00-1000118.75%