Canada markets closed

United Parcel Service, Inc. (UPS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
145.18+0.42 (+0.29%)
At close: 04:00PM EDT
145.11 -0.07 (-0.05%)
After hours: 07:54PM EDT
In The Money
Show:ListStraddle
CallsforAugust 16, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS240816C000700002024-07-09 10:39AM EDT70.0065.2073.0077.000.00-18186.62%
UPS240816C001000002024-07-16 12:23PM EDT100.0047.2543.2047.300.00-2558.20%
UPS240816C001150002024-06-14 11:55AM EDT115.0020.8426.2030.100.00-120.00%
UPS240816C001200002024-07-19 12:07PM EDT120.0024.5023.6027.75-3.50-12.50%2774.05%
UPS240816C001250002024-07-12 10:06AM EDT125.0020.4519.3022.95+4.75+30.25%22165.17%
UPS240816C001300002024-07-18 3:15PM EDT130.0016.0016.2517.500.00-110350.23%
UPS240816C001350002024-07-19 2:53PM EDT135.0011.8712.0013.05+0.37+3.22%201,39243.82%
UPS240816C001400002024-07-19 3:38PM EDT140.008.338.358.55+0.08+0.97%283,42935.44%
UPS240816C001450002024-07-19 3:59PM EDT145.005.505.455.60+0.25+4.76%3704,22734.38%
UPS240816C001500002024-07-19 3:58PM EDT150.003.213.253.40-0.04-1.23%15211,28633.59%
UPS240816C001550002024-07-19 3:59PM EDT155.001.841.811.94-0.03-1.60%2602,15633.28%
UPS240816C001600002024-07-19 3:22PM EDT160.001.000.991.08+0.02+2.04%1031,98133.55%
UPS240816C001650002024-07-19 3:59PM EDT165.000.580.530.60+0.06+11.54%9155834.23%
UPS240816C001700002024-07-19 2:12PM EDT170.000.330.240.39+0.04+13.79%279736.23%
UPS240816C001750002024-07-18 3:37PM EDT175.000.220.150.300.00-33939.16%
UPS240816C001800002024-07-18 2:48PM EDT180.000.150.070.30-0.02-11.76%1643.80%
UPS240816C001850002024-07-18 2:48PM EDT185.000.200.030.260.00-2047.02%
UPS240816C001900002024-07-18 2:48PM EDT190.000.190.020.230.00-2050.10%
UPS240816C001950002024-06-26 9:30AM EDT195.000.130.011.310.00--165.41%
PutsforAugust 16, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS240816P000700002024-06-14 1:05PM EDT70.000.060.001.270.00-34149.02%
UPS240816P000750002024-06-11 3:08PM EDT75.000.100.001.280.00--3136.72%
UPS240816P000850002024-07-16 10:49AM EDT85.000.070.000.750.00--5103.22%
UPS240816P000950002024-06-18 11:54AM EDT95.000.100.010.180.00-2268.16%
UPS240816P001000002024-07-18 2:49PM EDT100.000.030.010.140.00-22358.98%
UPS240816P001050002024-07-18 3:07PM EDT105.000.160.030.240.00-222356.45%
UPS240816P001100002024-07-18 2:49PM EDT110.000.100.050.270.00-29150.68%
UPS240816P001150002024-07-18 2:49PM EDT115.000.190.090.300.00-22,07448.78%
UPS240816P001200002024-07-19 2:09PM EDT120.000.290.250.36+0.05+20.83%67,17142.87%
UPS240816P001250002024-07-19 3:59PM EDT125.000.540.500.55-0.13-19.40%851,39439.01%
UPS240816P001300002024-07-19 3:24PM EDT130.000.990.911.03-0.08-7.48%541,63537.26%
UPS240816P001350002024-07-19 3:58PM EDT135.001.951.852.13-0.02-1.02%611,43737.94%
UPS240816P001400002024-07-19 1:42PM EDT140.003.603.353.50+0.25+7.46%471,95136.33%
UPS240816P001450002024-07-19 2:40PM EDT145.005.755.555.75+0.23+4.17%13686536.44%
UPS240816P001500002024-07-18 2:46PM EDT150.008.607.908.850.00-2736337.68%
UPS240816P001550002024-07-19 2:48PM EDT155.0012.6511.6512.50+2.60+25.87%528838.83%
UPS240816P001600002024-07-12 9:56AM EDT160.0021.5015.9518.800.00-1857.23%