Canada markets open in 9 hours 23 minutes

United Parcel Service, Inc. (UPS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
215.67+4.97 (+2.36%)
At close: 4:04PM EDT
In The Money
Show:ListStraddle
CallsforMay 21, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS210521C001300002021-03-26 11:05AM EDT130.0033.6547.3051.500.00-300.00%
UPS210521C001350002021-04-07 12:43PM EDT135.0036.5080.3584.600.00-10218.60%
UPS210521C001400002021-04-20 2:07PM EDT140.0039.3074.1078.000.00-128150.20%
UPS210521C001450002021-04-27 9:53AM EDT145.0048.9069.7572.750.00-15150.20%
UPS210521C001500002021-05-10 2:08PM EDT150.0067.3164.6567.700.00-249135.74%
UPS210521C001550002021-05-05 3:06PM EDT155.0060.2359.6062.600.00-1198121.68%
UPS210521C001600002021-05-12 12:57PM EDT160.0050.9555.1557.500.00-1803120.90%
UPS210521C001625002021-04-26 9:48AM EDT162.5016.7052.0555.350.00-10110.94%
UPS210521C001650002021-05-12 3:07PM EDT165.0046.6350.4052.150.00-14813108.69%
UPS210521C001675002021-04-26 11:34AM EDT167.5011.1747.6050.150.00-53106.98%
UPS210521C001700002021-05-12 2:53PM EDT170.0045.7244.8047.60+3.79+9.04%1081096.00%
UPS210521C001725002021-04-27 11:20AM EDT172.5043.2642.2545.15+21.36+97.53%153491.16%
UPS210521C001750002021-05-13 3:42PM EDT175.0041.7440.5541.20+5.07+13.83%301,89372.56%
UPS210521C001775002021-05-13 2:41PM EDT177.5038.8037.8539.05+4.64+13.58%165472.07%
UPS210521C001800002021-05-13 3:03PM EDT180.0036.5034.6536.70+5.13+16.35%32,40889.40%
UPS210521C001825002021-05-11 11:47AM EDT182.5033.9532.3035.20+5.30+18.50%227373.39%
UPS210521C001850002021-05-13 2:47PM EDT185.0031.2430.5531.30+5.20+19.97%1713,01058.06%
UPS210521C001875002021-05-13 3:53PM EDT187.5029.0527.7030.10+4.43+17.99%183267.38%
UPS210521C001900002021-05-13 2:06PM EDT190.0025.9625.5026.50+4.85+22.97%141,03952.15%
UPS210521C001925002021-05-10 3:19PM EDT192.5018.8722.2525.000.00-11,31251.22%
UPS210521C001950002021-05-13 10:09AM EDT195.0020.3020.6022.35+4.10+25.31%73,32553.88%
UPS210521C001975002021-05-13 11:25AM EDT197.5018.1718.1519.80+2.67+17.23%61,16561.01%
UPS210521C002000002021-05-13 11:57AM EDT200.0016.2715.7016.55+4.56+38.94%421,69544.82%
UPS210521C002025002021-05-05 12:30PM EDT202.5012.3013.1015.400.00-18655.97%
UPS210521C002050002021-05-13 2:55PM EDT205.0011.3811.0011.50+4.06+55.46%691,74033.47%
UPS210521C002075002021-05-12 3:32PM EDT207.505.658.809.750.00-407736.37%
UPS210521C002100002021-05-13 2:59PM EDT210.006.946.757.05+2.99+75.70%891,24127.93%
UPS210521C002125002021-05-13 3:48PM EDT212.505.054.905.10+2.30+83.64%19369625.89%
UPS210521C002150002021-05-13 3:55PM EDT215.003.503.303.60+1.66+90.22%4831,42425.59%
UPS210521C002175002021-05-13 3:54PM EDT217.502.302.242.37+1.19+107.21%8053,50425.03%
UPS210521C002200002021-05-13 3:55PM EDT220.001.521.401.53+0.82+117.14%3011,35725.23%
UPS210521C002225002021-05-13 3:51PM EDT222.500.970.900.98+0.47+94.00%7511,35425.83%
UPS210521C002250002021-05-13 3:48PM EDT225.000.640.550.71+0.33+106.45%12646127.74%
UPS210521C002275002021-05-13 3:53PM EDT227.500.400.340.44+0.11+37.93%60828.20%
UPS210521C002300002021-05-13 1:00PM EDT230.000.270.240.30+0.05+22.73%3237329.44%
UPS210521C002325002021-05-13 12:46PM EDT232.500.200.090.25-0.24-54.55%309331.89%
UPS210521C002350002021-05-10 2:35PM EDT235.000.150.120.21-0.05-25.00%402734.18%
UPS210521C002375002021-05-13 12:29PM EDT237.500.110.080.23+0.02+22.22%1838.18%
UPS210521C002400002021-05-13 3:19PM EDT240.000.070.070.15-0.01-12.50%1654738.38%
UPS210521C002450002021-05-13 12:58PM EDT245.000.050.020.10-0.03-37.50%6241.60%
UPS210521C002500002021-05-13 3:48PM EDT250.000.080.010.20-0.03-27.27%82452.54%
UPS210521C002550002021-05-10 2:15PM EDT255.000.090.000.330.00--3256.45%
PutsforMay 21, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS210521P000800002021-04-26 9:30AM EDT80.000.060.000.230.00-3032271.48%
UPS210521P000950002021-04-01 9:30AM EDT95.000.060.000.070.00-1111199.22%
UPS210521P001100002021-04-20 1:55PM EDT110.000.060.000.260.00-16192.19%
UPS210521P001200002021-04-26 3:52PM EDT120.000.030.000.040.00-127138.28%
UPS210521P001250002021-04-29 3:42PM EDT125.000.010.000.080.00-120138.28%
UPS210521P001300002021-04-27 3:56PM EDT130.000.030.000.030.00-26206117.19%
UPS210521P001350002021-05-03 9:31AM EDT135.000.030.000.030.00-4136109.38%
UPS210521P001400002021-05-11 12:39PM EDT140.000.010.000.030.00-1414101.56%
UPS210521P001450002021-05-07 12:00PM EDT145.000.030.000.060.00-1593100.00%
UPS210521P001500002021-05-10 10:45AM EDT150.000.020.000.050.00-678890.63%
UPS210521P001550002021-05-10 3:47PM EDT155.000.010.000.040.00-21,40681.25%
UPS210521P001575002021-05-10 1:20PM EDT157.500.030.000.060.00-1419080.86%
UPS210521P001600002021-05-13 3:56PM EDT160.000.010.000.030.00-111,55471.88%
UPS210521P001625002021-05-10 1:41PM EDT162.500.030.000.100.00-54978.13%
UPS210521P001650002021-05-10 3:31PM EDT165.000.020.020.06+0.01+100.00%11,10072.27%
UPS210521P001675002021-05-11 10:24AM EDT167.500.050.000.130.00-232272.66%
UPS210521P001700002021-05-13 10:57AM EDT170.000.030.010.13-0.01-25.00%107,37069.53%
UPS210521P001725002021-05-10 11:57AM EDT172.500.070.000.110.00-819663.67%
UPS210521P001750002021-05-13 2:57PM EDT175.000.050.030.150.00-401,64764.06%
UPS210521P001775002021-05-10 3:59PM EDT177.500.060.030.070.00-454055.86%
UPS210521P001800002021-05-13 1:50PM EDT180.000.080.060.07-0.01-11.11%31372054.10%
UPS210521P001825002021-05-13 3:54PM EDT182.500.070.020.09-0.03-30.00%1036652.73%
UPS210521P001850002021-05-13 10:09AM EDT185.000.080.060.10-0.08-50.00%221,09049.81%
UPS210521P001875002021-05-12 2:18PM EDT187.500.070.070.12-0.17-70.83%129247.27%
UPS210521P001900002021-05-13 3:34PM EDT190.000.100.080.11-0.22-68.75%35755242.87%
UPS210521P001925002021-05-13 3:53PM EDT192.500.140.080.16-0.40-74.07%91,03141.60%
UPS210521P001950002021-05-13 3:53PM EDT195.000.160.160.17-0.48-75.00%2501,04738.09%
UPS210521P001975002021-05-13 3:31PM EDT197.500.210.210.23-0.63-75.00%2973836.13%
UPS210521P002000002021-05-13 3:59PM EDT200.000.320.300.34-0.84-72.41%9871,31834.82%
UPS210521P002025002021-05-13 3:38PM EDT202.500.500.450.50-1.06-67.95%11857333.45%
UPS210521P002050002021-05-13 3:39PM EDT205.000.700.660.74-1.40-66.67%68594632.23%
UPS210521P002075002021-05-13 3:50PM EDT207.501.061.051.09-1.79-62.81%37458331.08%
UPS210521P002100002021-05-13 3:55PM EDT210.001.591.541.63-2.26-58.70%52295430.35%
UPS210521P002125002021-05-13 3:47PM EDT212.502.222.292.44-2.93-56.89%1,0781,14230.20%
UPS210521P002150002021-05-13 3:49PM EDT215.003.353.353.55-3.40-50.37%26855130.48%
UPS210521P002175002021-05-13 2:35PM EDT217.504.494.705.00-3.51-43.88%6020031.42%
UPS210521P002200002021-05-13 1:26PM EDT220.006.636.507.05-4.17-38.61%1119935.46%
UPS210521P002225002021-05-13 2:28PM EDT222.507.958.158.95-4.05-33.75%193636.94%
UPS210521P002250002021-05-10 3:56PM EDT225.0014.0010.5511.000.00-12938.54%
UPS210521P002275002021-05-10 1:48PM EDT227.5012.4511.2014.20+1.65+15.28%7651.10%
UPS210521P002300002021-05-06 2:58PM EDT230.0019.8013.7016.550.00-2455.03%