Canada markets open in 4 hours 32 minutes

United Parcel Service, Inc. (UPS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
161.06+1.40 (+0.88%)
At close: 4:02PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS210115C000425002020-09-16 3:39PM EDT42.50120.800.000.000.00-100.00%
UPS210115C000450002020-07-09 8:11PM EDT45.0052.6272.0575.500.00--00.00%
UPS210115C000475002020-07-09 8:11PM EDT47.5076.4495.55100.400.00-4500.00%
UPS210115C000500002020-08-20 3:40PM EDT50.00109.40109.10110.300.00-2300.00%
UPS210115C000550002020-07-09 8:11PM EDT55.0047.9061.6565.950.00-200.00%
UPS210115C000600002020-08-20 3:13PM EDT60.0099.6099.25100.450.00-1300.00%
UPS210115C000650002020-08-20 2:03PM EDT65.0094.7094.1595.650.00-2050.00%
UPS210115C000700002020-09-02 12:11PM EDT70.0093.690.000.000.00-400.00%
UPS210115C000750002020-08-20 3:43PM EDT75.0084.9083.8086.100.00-3,100150.98%
UPS210115C000775002020-07-09 8:11PM EDT77.5023.4539.8043.500.00--20.00%
UPS210115C000800002020-09-02 12:37PM EDT80.0083.750.000.000.00-100.00%
UPS210115C000825002020-09-02 9:32AM EDT82.5079.900.000.000.00-100.00%
UPS210115C000850002020-08-20 3:37PM EDT85.0074.6073.6076.550.00-1,525160.94%
UPS210115C000875002020-08-20 3:40PM EDT87.5071.6071.0574.150.00-1,120060.50%
UPS210115C000900002020-08-25 12:22PM EDT90.0068.900.000.000.00-100.00%
UPS210115C000925002020-09-01 11:06AM EDT92.5071.050.000.000.00-400.00%
UPS210115C000950002020-09-10 2:56PM EDT95.0063.500.000.000.00-100.00%
UPS210115C000975002020-08-20 3:43PM EDT97.5061.8061.1564.500.00-4,911156.06%
UPS210115C001000002020-09-21 10:19AM EDT100.0059.400.000.000.00-1500.00%
UPS210115C001050002020-09-21 2:27PM EDT105.0055.000.000.000.00-100.00%
UPS210115C001100002020-09-16 9:34AM EDT110.0055.000.000.000.00-500.00%
UPS210115C001150002020-09-17 1:26PM EDT115.0043.870.000.000.00-900.00%
UPS210115C001200002020-09-21 1:43PM EDT120.0041.580.000.000.00-18600.00%
UPS210115C001250002020-09-21 3:57PM EDT125.0037.410.000.000.00-1200.00%
UPS210115C001300002020-09-21 10:58AM EDT130.0031.220.000.000.00-200.00%
UPS210115C001350002020-09-21 3:33PM EDT135.0028.200.000.000.00-1300.00%
UPS210115C001400002020-09-21 2:04PM EDT140.0024.350.000.000.00-800.00%
UPS210115C001450002020-09-21 11:24AM EDT145.0020.000.000.000.00-200.00%
UPS210115C001500002020-09-18 2:43PM EDT150.0016.650.000.000.00-200.00%
UPS210115C001550002020-09-21 3:31PM EDT155.0014.860.000.000.00-1700.00%
UPS210115C001600002020-09-21 3:53PM EDT160.0012.300.000.000.00-22200.00%
UPS210115C001650002020-09-21 3:55PM EDT165.009.900.000.000.00-29000.78%
UPS210115C001700002020-09-21 3:42PM EDT170.007.960.000.000.00-8803.13%
UPS210115C001750002020-09-21 3:58PM EDT175.006.400.000.000.00-14203.13%
UPS210115C001800002020-09-21 3:53PM EDT180.004.950.000.000.00-1,28203.13%
UPS210115C001850002020-09-21 3:07PM EDT185.004.050.000.000.00-2406.25%
UPS210115C001900002020-09-21 10:56AM EDT190.002.890.000.000.00-1106.25%
UPS210115C001950002020-09-21 3:32PM EDT195.002.410.000.000.00-1506.25%
UPS210115C002000002020-09-21 3:24PM EDT200.002.000.000.000.00-1,86706.25%
UPS210115C002100002020-09-21 9:54AM EDT210.001.560.000.000.00-2012.50%
UPS210115C002200002020-09-21 1:07PM EDT220.000.960.000.000.00-25012.50%
UPS210115C002300002020-09-17 12:11PM EDT230.000.890.000.000.00-4012.50%
UPS210115C002400002020-09-21 1:23PM EDT240.000.620.000.000.00-81012.50%
PutsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS210115P000425002020-09-01 1:28PM EDT42.500.010.000.000.00-5050.00%
UPS210115P000450002020-08-31 10:04AM EDT45.000.060.000.000.00-2050.00%
UPS210115P000475002020-08-24 3:40PM EDT47.500.010.000.000.00-264050.00%
UPS210115P000500002020-09-17 3:44PM EDT50.000.110.000.000.00-21050.00%
UPS210115P000550002020-08-26 12:25PM EDT55.000.050.000.000.00-2050.00%
UPS210115P000600002020-09-04 3:51PM EDT60.000.100.000.000.00-1025.00%
UPS210115P000650002020-09-21 12:24PM EDT65.000.080.000.000.00-8025.00%
UPS210115P000700002020-09-10 10:59AM EDT70.000.030.000.000.00-2025.00%
UPS210115P000750002020-09-16 12:56PM EDT75.000.200.000.000.00-3025.00%
UPS210115P000775002020-09-10 12:05PM EDT77.500.200.000.000.00-159025.00%
UPS210115P000800002020-09-14 9:32AM EDT80.000.300.000.000.00-1025.00%
UPS210115P000825002020-09-18 11:26AM EDT82.500.250.000.000.00-10025.00%
UPS210115P000850002020-09-11 11:53AM EDT85.000.300.000.000.00-1025.00%
UPS210115P000875002020-09-09 3:49PM EDT87.500.330.000.000.00-322025.00%
UPS210115P000900002020-09-18 3:46PM EDT90.000.300.000.000.00-4025.00%
UPS210115P000925002020-09-08 2:06PM EDT92.500.840.000.000.00-38025.00%
UPS210115P000950002020-09-21 1:59PM EDT95.000.410.000.000.00-2025.00%
UPS210115P000975002020-09-16 12:13PM EDT97.501.100.000.000.00-10025.00%
UPS210115P001000002020-09-21 12:38PM EDT100.000.550.000.000.00-13012.50%
UPS210115P001050002020-09-21 1:15PM EDT105.000.630.000.000.00-3012.50%
UPS210115P001100002020-09-16 9:33AM EDT110.000.950.000.000.00-1012.50%
UPS210115P001150002020-09-21 11:39AM EDT115.001.320.000.000.00-1012.50%
UPS210115P001200002020-09-21 1:29PM EDT120.001.840.000.000.00-26012.50%
UPS210115P001250002020-09-21 12:35PM EDT125.002.460.000.000.00-45012.50%
UPS210115P001300002020-09-21 3:55PM EDT130.002.530.000.000.00-9306.25%
UPS210115P001350002020-09-21 2:03PM EDT135.003.950.000.000.00-4206.25%
UPS210115P001400002020-09-21 3:55PM EDT140.004.850.000.000.00-3906.25%
UPS210115P001450002020-09-21 1:07PM EDT145.006.850.000.000.00-6103.13%
UPS210115P001500002020-09-21 3:31PM EDT150.008.100.000.000.00-3203.13%
UPS210115P001550002020-09-21 3:49PM EDT155.0010.100.000.000.00-3201.56%
UPS210115P001600002020-09-21 3:32PM EDT160.0012.700.000.000.00-11700.39%
UPS210115P001650002020-09-21 3:31PM EDT165.0015.450.000.000.00-900.00%
UPS210115P001700002020-09-17 11:55AM EDT170.0018.850.000.000.00-200.00%
UPS210115P001750002020-08-28 10:03AM EDT175.0021.400.000.000.00-100.00%
UPS210115P001800002020-09-16 10:48AM EDT180.0025.530.000.000.00-1200.00%
UPS210115P001900002020-09-02 12:11PM EDT190.0031.550.000.000.00--00.00%
UPS210115P001950002020-09-02 12:11PM EDT195.0035.750.000.000.00--00.00%
UPS210115P002000002020-08-24 12:07AM EDT200.0043.650.000.000.00--00.00%
UPS210115P002100002020-09-08 10:17AM EDT210.0054.250.000.000.00-300.00%
UPS210115P002200002020-09-17 11:00AM EDT220.0062.550.000.000.00-500.00%
UPS210115P002300002020-09-21 12:08AM EDT230.0072.300.000.000.00--00.00%
UPS210115P002400002020-09-10 10:36AM EDT240.0082.080.000.000.00-100.00%