Canada Markets open in 3 hrs 47 mins

United Parcel Service, Inc. (UPS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
161.54-3.78 (-2.29%)
At close: 04:03PM EDT
160.99 -0.55 (-0.34%)
Pre-Market: 04:00AM EDT
In The Money
Show:ListStraddle
CallsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS221021C000900002022-08-11 2:26PM EDT90.00114.35113.95114.35+19.75+20.88%1516730.84%
UPS221021C000950002022-08-11 2:26PM EDT95.00109.45108.90109.30+18.65+20.54%2524685.35%
UPS221021C001000002022-08-11 1:20PM EDT100.00105.00103.95104.25+10.25+10.82%12065644.36%
UPS221021C001050002022-07-08 11:41AM EDT105.0080.5588.4089.100.00--22493.60%
UPS221021C001100002022-08-11 2:26PM EDT110.0094.1094.0594.25+94.10-560239571.81%
UPS221021C001150002022-08-11 1:20PM EDT115.0090.1088.9589.30+18.05+25.05%9050538.56%
UPS221021C001200002022-08-11 1:47PM EDT120.0084.8884.0584.30+16.53+24.18%13064507.98%
UPS221021C001250002022-08-11 2:26PM EDT125.0079.4578.9079.40+24.65+44.98%1011478.31%
UPS221021C001300002022-08-11 1:20PM EDT130.0075.0074.0074.30+27.95+59.40%9040450.29%
UPS221021C001350002022-08-11 1:20PM EDT135.0070.0068.9569.25+24.55+54.02%6029423.08%
UPS221021C001400002022-08-11 1:20PM EDT140.0065.0563.9564.30+23.80+57.70%6033397.56%
UPS221021C001450002022-08-11 2:26PM EDT145.0059.3058.9559.50+10.95+22.65%1010373.51%
UPS221021C001500002022-08-11 1:56PM EDT150.0054.6053.9554.35+19.05+53.59%7027348.82%
UPS221021C001550002022-08-11 1:20PM EDT155.0050.0049.0049.30+8.23+19.70%16064325.33%
UPS221021C001600002022-08-11 11:54AM EDT160.0045.0044.0044.70+10.94+32.12%129303.76%
UPS221021C001650002022-08-11 10:58AM EDT165.0040.1739.0039.40+8.32+26.12%50163279.96%
UPS221021C001700002022-08-11 2:13PM EDT170.0034.7234.4034.75+6.47+22.90%85219260.02%
UPS221021C001750002022-08-10 3:50PM EDT175.0028.3029.7530.10+5.45+23.85%3212239.82%
UPS221021C001800002022-08-11 12:21PM EDT180.0026.0725.4025.70+6.82+35.43%15628221.18%
UPS221021C001850002022-08-11 1:21PM EDT185.0021.9021.1021.35+6.40+41.29%5831202.32%
UPS221021C001900002022-08-11 1:56PM EDT190.0017.7417.1517.50+5.24+41.92%551,796185.47%
UPS221021C001950002022-08-11 1:19PM EDT195.0014.4213.6013.85+5.27+57.60%51,045169.48%
UPS221021C002000002022-08-11 2:12PM EDT200.0010.5310.3010.55+4.26+67.94%792,642153.96%
UPS221021C002100002022-08-11 2:17PM EDT210.005.255.205.40+2.45+87.50%1473,234127.25%
UPS221021C002200002022-08-11 2:22PM EDT220.002.152.102.20+1.07+99.07%2031,513105.76%
UPS221021C002300002022-08-11 2:18PM EDT230.000.750.710.76+0.32+74.42%9570391.21%
UPS221021C002400002022-08-11 12:22PM EDT240.000.220.200.26+0.08+57.14%1023982.13%
UPS221021C002500002022-08-11 2:23PM EDT250.000.050.050.09-0.02-28.57%426076.56%
UPS221021C002600002022-07-26 10:29AM EDT260.000.070.010.160.00--31984.38%
UPS221021C002700002022-07-22 11:13AM EDT270.000.040.000.150.00--4188.67%
UPS221021C002800002022-07-22 11:13AM EDT280.000.020.000.140.00--2493.36%
UPS221021C003200002022-07-18 11:11AM EDT320.000.020.000.140.00--9112.50%
PutsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS221021P000900002022-07-28 10:07AM EDT90.000.070.000.140.00--279105.08%
UPS221021P000950002022-08-02 3:30PM EDT95.000.030.000.140.00-2009596.29%
UPS221021P001000002022-07-28 10:47AM EDT100.000.100.000.140.00--15187.89%
UPS221021P001050002022-07-06 9:30AM EDT105.000.320.030.140.00--7581.64%
UPS221021P001100002022-08-01 11:06AM EDT110.000.060.010.150.00--6473.05%
UPS221021P001150002022-07-20 12:16PM EDT115.000.500.020.160.00--3466.41%
UPS221021P001200002022-07-29 11:51AM EDT120.000.150.030.170.00--39659.96%
UPS221021P001250002022-08-10 3:51PM EDT125.000.140.030.19-0.11-44.00%-40453.32%
UPS221021P001300002022-08-05 12:32PM EDT130.000.250.040.220.00--48651.76%
UPS221021P001350002022-08-01 2:51PM EDT135.000.270.070.270.00--50945.80%
UPS221021P001400002022-08-08 9:33AM EDT140.000.300.100.350.00--55240.19%
UPS221021P001450002022-08-05 12:18PM EDT145.000.500.150.390.00--53132.96%
UPS221021P001500002022-08-11 1:53PM EDT150.000.310.270.32-0.11-26.19%957523.54%
UPS221021P001550002022-08-10 9:48AM EDT155.000.550.300.51-0.14-20.29%501,32517.70%
UPS221021P001600002022-08-11 10:35AM EDT160.000.500.460.56-0.53-51.46%441,3468.01%
UPS221021P001650002022-08-11 2:39PM EDT165.000.730.690.75-0.54-42.52%76420.00%
UPS221021P001700002022-08-11 1:07PM EDT170.000.950.971.02-0.82-46.33%139840.00%
UPS221021P001750002022-08-11 2:37PM EDT175.001.371.361.42-1.07-43.85%1891,2370.00%
UPS221021P001800002022-08-11 12:05PM EDT180.001.841.901.99-1.66-47.43%148020.00%
UPS221021P001850002022-08-11 2:12PM EDT185.002.672.622.74-1.93-41.96%167030.00%
UPS221021P001900002022-08-11 2:11PM EDT190.003.653.653.75-2.35-39.17%1201,8680.00%
UPS221021P001950002022-08-11 12:22PM EDT195.004.954.955.10-3.20-39.26%225590.00%
UPS221021P002000002022-08-11 2:23PM EDT200.006.756.706.85-3.95-36.92%7414520.00%
UPS221021P002100002022-08-11 11:47AM EDT210.0011.2011.5011.75-5.85-34.31%17830.00%
UPS221021P002200002022-08-11 11:51AM EDT220.0018.1018.5518.80-7.95-30.52%151230.00%
UPS221021P002300002022-07-07 3:39PM EDT230.0045.4037.3537.850.00--420.00%
UPS221021P002500002022-08-02 11:59AM EDT250.0057.4547.1047.750.00-10200.00%
UPS221021P002800002022-07-20 11:59AM EDT280.0094.1077.0077.600.00--10.00%
UPS221021P003100002022-07-01 3:28PM EDT310.00125.65117.30118.000.00--10.00%
UPS221021P003200002022-07-18 11:11AM EDT320.00138.02117.15117.550.00--20.00%