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
CallsforOctober 18, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS241018C000750002024-07-12 11:31AM EDT75.0066.0068.2572.350.00-101058.11%
UPS241018C000800002024-05-29 1:15PM EDT80.0056.5055.0059.200.00-330.00%
UPS241018C001000002024-07-11 11:24AM EDT100.0038.9543.2047.500.00-102164.21%
UPS241018C001050002024-06-20 2:18PM EDT105.0033.3938.5042.600.00-2258.55%
UPS241018C001100002024-07-05 10:17AM EDT110.0025.8133.6037.700.00-1252.95%
UPS241018C001150002024-07-19 3:23PM EDT115.0029.6028.8032.90+0.04+0.14%1448.07%
UPS241018C001200002024-07-19 1:04PM EDT120.0025.7024.5027.75+3.40+15.25%324441.07%
UPS241018C001250002024-07-18 3:01PM EDT125.0021.5420.5022.050.00-4110531.13%
UPS241018C001300002024-07-19 3:53PM EDT130.0017.4215.5518.50-2.43-12.24%5637232.65%
UPS241018C001350002024-07-17 3:34PM EDT135.0015.8512.1015.250.00-11,09433.32%
UPS241018C001400002024-07-18 10:10AM EDT140.0010.468.6010.80-1.80-14.68%395227.98%
UPS241018C001450002024-07-19 12:24PM EDT145.007.487.807.95-0.05-0.66%1859027.21%
UPS241018C001500002024-07-19 3:24PM EDT150.005.505.505.65+0.10+1.85%2271,11526.63%
UPS241018C001550002024-07-19 3:02PM EDT155.003.803.703.850.00-10772926.10%
UPS241018C001600002024-07-19 1:26PM EDT160.002.462.272.58-0.04-1.60%2181525.92%
UPS241018C001650002024-07-18 10:04AM EDT165.001.631.531.67-0.15-8.43%261325.75%
UPS241018C001700002024-07-19 9:38AM EDT170.001.000.931.15-0.30-23.08%190626.28%
UPS241018C001750002024-07-19 10:16AM EDT175.000.540.400.68-0.30-35.71%3457825.87%
UPS241018C001800002024-07-15 2:15PM EDT180.000.360.360.560.00-1071,24727.52%
UPS241018C001850002024-07-18 10:21AM EDT185.000.360.130.460.00-251128.98%
UPS241018C001900002024-07-18 2:27PM EDT190.000.240.080.350.00-46,39929.88%
UPS241018C001950002024-07-18 10:20AM EDT195.000.240.060.280.00-214130.96%
UPS241018C002000002024-07-19 1:54PM EDT200.000.120.070.12-0.06-33.33%1091929.10%
UPS241018C002100002024-07-18 2:28PM EDT210.000.150.020.190.00-22135.01%
UPS241018C002200002024-03-13 10:23AM EDT220.000.230.002.210.00-2052.36%
PutsforOctober 18, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS241018P000800002024-07-18 2:29PM EDT80.000.010.010.210.00-2352.44%
UPS241018P000850002024-07-18 2:29PM EDT85.000.140.020.250.00-21653.61%
UPS241018P000900002024-07-18 10:18AM EDT90.000.140.030.260.00-218148.83%
UPS241018P000950002024-07-18 2:29PM EDT95.000.110.050.290.00-41144.73%
UPS241018P001000002024-07-18 2:29PM EDT100.000.230.070.560.00-22845.26%
UPS241018P001050002024-07-18 10:24AM EDT105.000.270.110.470.00-212838.87%
UPS241018P001100002024-07-19 12:17PM EDT110.000.420.180.63+0.08+23.53%123836.38%
UPS241018P001150002024-07-18 2:19PM EDT115.000.590.420.620.00-719631.52%
UPS241018P001200002024-07-19 3:37PM EDT120.000.930.641.020.00-1124930.57%
UPS241018P001250002024-07-19 3:37PM EDT125.001.481.381.60+0.27+22.31%675429.51%
UPS241018P001300002024-07-19 1:56PM EDT130.002.442.232.45+0.41+20.20%341,19428.52%
UPS241018P001350002024-07-19 1:54PM EDT135.003.753.503.70-0.04-1.06%2797427.81%
UPS241018P001400002024-07-19 3:03PM EDT140.005.305.205.40+0.75+16.48%6778227.19%
UPS241018P001450002024-07-19 1:55PM EDT145.007.757.457.60+1.05+15.67%1561326.63%
UPS241018P001500002024-07-18 2:48PM EDT150.0010.329.6012.350.00-2734033.22%
UPS241018P001550002024-07-01 1:36PM EDT155.0020.8811.5014.850.00-220330.52%
UPS241018P001600002024-05-30 10:50AM EDT160.0025.2723.6526.500.00-53154.92%
UPS241018P001650002024-05-24 10:31AM EDT165.0026.2026.5030.050.00-109453.67%
UPS241018P001700002024-05-21 10:20AM EDT170.0023.5731.3535.050.00-1658.17%
UPS241018P001750002024-02-21 11:35AM EDT175.0027.4021.8522.300.00--80.00%
UPS241018P001800002024-05-30 2:54PM EDT180.0043.6041.3046.000.00-200068.51%
UPS241018P002000002024-05-22 3:42PM EDT200.0056.6661.0065.500.00--081.55%
UPS241018P002100002024-05-22 3:42PM EDT210.0066.6871.0075.500.00--087.87%
UPS241018P002200002024-06-11 10:50AM EDT220.0082.4580.3584.100.00--089.22%