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
CallsforMarch 21, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS250321C000700002024-07-05 12:31PM EDT70.0066.0073.0077.300.00-1165.52%
UPS250321C000750002024-04-24 1:58PM EDT75.0071.0062.0066.000.00--00.00%
UPS250321C000800002024-05-10 9:32AM EDT80.0067.8856.7560.600.00--10.00%
UPS250321C001000002024-07-17 10:56AM EDT100.0048.1045.4048.200.00-1442.47%
UPS250321C001100002024-06-26 9:33AM EDT110.0029.1536.8538.700.00--136.26%
UPS250321C001200002024-07-15 11:57AM EDT120.0028.3026.8531.100.00-4435.60%
UPS250321C001250002024-07-09 3:19PM EDT125.0017.5025.1526.100.00-21031.18%
UPS250321C001300002024-07-02 11:25AM EDT130.0014.5021.6522.500.00-108130.30%
UPS250321C001350002024-07-18 11:28AM EDT135.0020.2518.3518.700.00-114428.41%
UPS250321C001400002024-07-18 3:27PM EDT140.0015.2015.3516.350.00-110429.25%
UPS250321C001450002024-07-19 12:46PM EDT145.0012.4012.6513.25-2.20-15.07%19127.80%
UPS250321C001500002024-07-19 2:15PM EDT150.0010.4910.2510.65-0.51-4.64%1718226.83%
UPS250321C001550002024-07-17 11:50AM EDT155.009.248.258.600.00-336326.39%
UPS250321C001600002024-07-19 1:50PM EDT160.006.556.507.40-0.06-0.91%318227.22%
UPS250321C001650002024-07-18 10:34AM EDT165.006.055.105.400.00-18625.67%
UPS250321C001700002024-07-19 1:05PM EDT170.003.803.955.10-0.95-20.00%147627.66%
UPS250321C001750002024-07-18 2:21PM EDT175.003.303.053.300.00-420825.29%
UPS250321C001800002024-07-18 2:35PM EDT180.002.482.332.930.00-1061026.37%
UPS250321C001850002024-07-16 10:11AM EDT185.002.011.572.040.00-3925.37%
UPS250321C001900002024-07-11 1:31PM EDT190.000.800.281.580.00-2525.34%
UPS250321C001950002024-07-17 3:24PM EDT195.001.250.981.130.00-7224.89%
UPS250321C002000002024-07-16 1:27PM EDT200.000.900.690.870.00-31624.94%
UPS250321C002100002024-07-10 10:12AM EDT210.000.220.211.860.00-21033.01%
UPS250321C002200002024-07-17 2:16PM EDT220.000.300.001.950.00-2536.32%
PutsforMarch 21, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS250321P000700002024-07-12 11:11AM EDT70.000.210.000.370.00-21345.85%
UPS250321P000750002024-07-16 10:28AM EDT75.000.150.030.250.00-1739.40%
UPS250321P000800002024-07-12 1:27PM EDT80.000.420.120.530.00-2140.80%
UPS250321P000850002024-07-12 1:29PM EDT85.000.530.220.680.00-21038.97%
UPS250321P000900002024-07-19 1:54PM EDT90.000.640.530.83-0.23-26.44%1936.89%
UPS250321P000950002024-07-16 10:58AM EDT95.000.750.720.960.00-108634.46%
UPS250321P001000002024-07-16 9:41AM EDT100.001.150.821.250.00-1016733.05%
UPS250321P001050002024-07-16 3:41PM EDT105.001.471.261.690.00-55032.08%
UPS250321P001100002024-07-12 3:08PM EDT110.002.351.742.270.00-11,71931.21%
UPS250321P001150002024-07-09 12:00PM EDT115.004.602.793.000.00-214730.36%
UPS250321P001200002024-07-16 11:03AM EDT120.003.452.463.900.00-672729.51%
UPS250321P001250002024-07-18 2:24PM EDT125.004.804.805.000.00-187628.67%
UPS250321P001300002024-07-19 11:48AM EDT130.006.805.657.45+1.15+20.35%341430.64%
UPS250321P001350002024-07-18 2:03PM EDT135.007.487.608.950.00-122029.43%
UPS250321P001400002024-07-16 12:17PM EDT140.009.209.6510.000.00-5123226.71%
UPS250321P001450002024-07-15 2:36PM EDT145.0012.3512.0512.300.00-52426.19%
UPS250321P001500002024-07-18 11:37AM EDT150.0013.6013.7014.900.00-115125.64%
UPS250321P001550002024-07-10 1:30PM EDT155.0017.9817.4518.90-6.22-25.70%506327.44%
UPS250321P001600002024-05-14 10:27AM EDT160.0016.0525.9028.750.00-409941.33%
UPS250321P001650002024-05-23 12:05PM EDT165.0027.2528.8530.600.00--537.85%
UPS250321P001850002024-05-29 1:42PM EDT185.0050.0046.3051.000.00-1049.64%