Canada markets open in 8 hours 21 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 28, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS210528C001625002021-04-28 12:41PM EDT162.5035.630.000.000.00-1000.00%
UPS210528C001650002021-04-15 1:07PM EDT165.0016.160.000.000.00-100.00%
UPS210528C001675002021-04-27 3:28PM EDT167.5027.970.000.000.00-200.00%
UPS210528C001700002021-04-30 2:19PM EDT170.0037.600.000.000.00-400.00%
UPS210528C001725002021-05-11 11:16AM EDT172.5039.480.000.000.00-100.00%
UPS210528C001750002021-04-30 1:03PM EDT175.0038.160.000.000.00-100.00%
UPS210528C001775002021-05-10 2:22PM EDT177.5040.370.000.000.00-100.00%
UPS210528C001800002021-05-07 11:35AM EDT180.0031.260.000.000.00-100.00%
UPS210528C001825002021-05-07 3:16PM EDT182.5035.200.000.000.00-500.00%
UPS210528C001850002021-05-07 11:35AM EDT185.0026.340.000.000.00-100.00%
UPS210528C001875002021-04-30 9:34AM EDT187.5025.560.000.000.00-500.00%
UPS210528C001900002021-05-13 10:15AM EDT190.0026.110.000.000.00-100.00%
UPS210528C001925002021-05-11 2:29PM EDT192.5023.050.000.000.00-600.00%
UPS210528C001950002021-05-03 2:12PM EDT195.0018.140.000.000.00-100.00%
UPS210528C001975002021-05-13 10:36AM EDT197.5018.300.000.000.00-100.00%
UPS210528C002000002021-05-11 12:09PM EDT200.0013.850.000.000.00-100.00%
UPS210528C002025002021-05-12 1:54PM EDT202.5014.000.000.000.00-100.00%
UPS210528C002050002021-05-12 1:54PM EDT205.008.100.000.000.00-800.00%
UPS210528C002075002021-05-12 3:45PM EDT207.509.600.000.000.00-300.00%
UPS210528C002100002021-05-13 10:27AM EDT210.008.200.000.000.00-10000.00%
UPS210528C002125002021-05-13 3:46PM EDT212.506.400.000.000.00-5100.00%
UPS210528C002150002021-05-13 3:41PM EDT215.004.510.000.000.00-5300.00%
UPS210528C002175002021-05-13 3:54PM EDT217.503.280.000.000.00-11701.56%
UPS210528C002200002021-05-13 3:24PM EDT220.002.420.000.000.00-13003.13%
UPS210528C002225002021-05-13 2:45PM EDT222.501.840.000.000.00-2103.13%
UPS210528C002250002021-05-13 10:29AM EDT225.001.070.000.000.00-206.25%
UPS210528C002275002021-05-13 1:40PM EDT227.500.720.000.000.00-406.25%
UPS210528C002300002021-05-13 11:13AM EDT230.000.560.000.000.00-1406.25%
UPS210528C002325002021-05-13 2:40PM EDT232.500.440.000.000.00-106.25%
UPS210528C002350002021-05-13 3:46PM EDT235.000.320.000.000.00-1012.50%
UPS210528C002400002021-05-10 3:13PM EDT240.000.130.000.000.00-1012.50%
UPS210528C002450002021-05-05 9:51AM EDT245.000.290.000.000.00-1012.50%
UPS210528C002500002021-05-10 3:13PM EDT250.000.340.000.000.00--012.50%
PutsforMay 28, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS210528P001050002021-04-30 11:38AM EDT105.000.060.000.000.00-10050.00%
UPS210528P001150002021-05-04 9:42AM EDT115.000.140.000.000.00--050.00%
UPS210528P001200002021-05-05 9:49AM EDT120.000.130.000.000.00-24050.00%
UPS210528P001250002021-04-28 11:43AM EDT125.000.050.000.000.00--050.00%
UPS210528P001300002021-05-05 9:49AM EDT130.000.130.000.000.00-105050.00%
UPS210528P001350002021-05-05 3:09PM EDT135.000.080.000.000.00-1050.00%
UPS210528P001450002021-04-30 10:54AM EDT145.002.170.000.000.00-1050.00%
UPS210528P001490002021-05-04 9:53AM EDT149.000.020.000.000.00-3050.00%
UPS210528P001500002021-04-29 2:29PM EDT150.000.150.000.000.00-20050.00%
UPS210528P001550002021-05-06 2:21PM EDT155.000.060.000.000.00-10025.00%
UPS210528P001575002021-05-10 1:20PM EDT157.500.030.000.000.00-10025.00%
UPS210528P001600002021-05-12 3:38PM EDT160.000.040.000.000.00-1025.00%
UPS210528P001625002021-05-12 11:17AM EDT162.500.040.000.000.00-6025.00%
UPS210528P001650002021-05-10 2:10PM EDT165.000.030.000.000.00-10025.00%
UPS210528P001675002021-05-12 11:17AM EDT167.500.040.000.000.00-12025.00%
UPS210528P001700002021-05-05 10:03AM EDT170.000.090.000.000.00-18025.00%
UPS210528P001725002021-05-12 3:44PM EDT172.500.090.000.000.00-1025.00%
UPS210528P001750002021-05-04 11:17AM EDT175.000.130.000.000.00-1025.00%
UPS210528P001775002021-05-12 12:11PM EDT177.500.130.000.000.00-1025.00%
UPS210528P001800002021-05-11 12:22PM EDT180.000.120.000.000.00-45025.00%
UPS210528P001825002021-05-03 10:20AM EDT182.500.200.000.000.00-5012.50%
UPS210528P001850002021-05-13 9:33AM EDT185.000.160.000.000.00-14012.50%
UPS210528P001875002021-05-10 9:30AM EDT187.500.220.000.000.00-7012.50%
UPS210528P001900002021-05-13 9:56AM EDT190.000.270.000.000.00-8012.50%
UPS210528P001925002021-05-11 3:08PM EDT192.500.760.000.000.00-5012.50%
UPS210528P001950002021-05-13 10:17AM EDT195.000.410.000.000.00-3012.50%
UPS210528P001975002021-05-12 9:58AM EDT197.500.660.000.000.00-2012.50%
UPS210528P002000002021-05-13 3:57PM EDT200.000.790.000.000.00-8606.25%
UPS210528P002025002021-05-13 12:30PM EDT202.500.930.000.000.00-3406.25%
UPS210528P002050002021-05-13 12:41PM EDT205.001.290.000.000.00-606.25%
UPS210528P002075002021-05-13 3:44PM EDT207.501.800.000.000.00-8406.25%
UPS210528P002100002021-05-13 3:43PM EDT210.002.600.000.000.00-6603.13%
UPS210528P002125002021-05-13 2:36PM EDT212.503.300.000.000.00-5801.56%
UPS210528P002150002021-05-13 3:47PM EDT215.004.100.000.000.00-4000.39%
UPS210528P002175002021-05-13 12:36PM EDT217.505.750.000.000.00-2900.00%
UPS210528P002200002021-05-13 12:27PM EDT220.007.620.000.000.00-400.00%
UPS210528P002225002021-05-10 11:09AM EDT222.509.410.000.000.00-100.00%
UPS210528P002250002021-05-13 3:30PM EDT225.0010.700.000.000.00-300.00%
UPS210528P002300002021-05-10 10:12AM EDT230.0013.000.000.000.00--00.00%
UPS210528P002325002021-05-11 1:54PM EDT232.5020.000.000.000.00-100.00%