Canada markets open in 5 hours 57 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
CallsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS210618C000500002020-07-02 9:54AM EDT50.0065.0090.5095.300.00-250.00%
UPS210618C000600002020-06-15 11:44AM EDT60.0044.5557.3561.300.00-110.00%
UPS210618C000650002020-07-09 8:11PM EDT65.0030.5051.7556.400.00-110.00%
UPS210618C000700002020-08-21 12:21PM EDT70.0089.2388.5591.100.00-1135.94%
UPS210618C000750002020-08-20 2:03PM EDT75.0085.0083.4586.300.00-30041.80%
UPS210618C000775002020-08-31 11:29AM EDT77.5085.800.000.000.00-100.00%
UPS210618C000800002020-08-20 2:54PM EDT80.0079.1578.4081.550.00-230143.26%
UPS210618C000825002020-08-25 3:45PM EDT82.5076.500.000.000.00-100.00%
UPS210618C000850002020-08-20 2:03PM EDT85.0074.7573.3076.800.00-40043.05%
UPS210618C000875002020-09-11 11:31AM EDT87.5072.800.000.000.00-1000.00%
UPS210618C000900002020-09-15 1:52PM EDT90.0071.100.000.000.00-1600.00%
UPS210618C000925002020-08-20 2:03PM EDT92.5067.9065.6569.850.00-30042.82%
UPS210618C000950002020-08-24 1:52PM EDT95.0064.630.000.000.00-200.00%
UPS210618C000975002020-08-20 2:03PM EDT97.5062.8560.7065.350.00-401242.64%
UPS210618C001000002020-08-24 3:13PM EDT100.0059.960.000.000.00-3400.00%
UPS210618C001050002020-09-04 1:24PM EDT105.0055.890.000.000.00-300.00%
UPS210618C001100002020-09-21 3:07PM EDT110.0051.960.000.000.00-1300.00%
UPS210618C001150002020-09-21 12:38PM EDT115.0046.350.000.000.00-500.00%
UPS210618C001200002020-09-21 3:53PM EDT120.0044.200.000.000.00-13800.00%
UPS210618C001250002020-09-21 2:04PM EDT125.0038.800.000.000.00-300.00%
UPS210618C001300002020-09-14 12:48PM EDT130.0034.750.000.000.00-2900.00%
UPS210618C001350002020-08-24 9:53AM EDT135.0029.950.000.000.00-100.00%
UPS210618C001400002020-09-10 10:14AM EDT140.0028.500.000.000.00-1000.00%
UPS210618C001450002020-09-21 1:56PM EDT145.0024.050.000.000.00-2900.00%
UPS210618C001500002020-09-21 3:09PM EDT150.0021.650.000.000.00-10800.00%
UPS210618C001550002020-09-14 12:59PM EDT155.0018.320.000.000.00-500.00%
UPS210618C001600002020-09-21 10:40AM EDT160.0015.700.000.000.00-600.00%
UPS210618C001650002020-09-21 2:54PM EDT165.0014.400.000.000.00-500.78%
UPS210618C001700002020-09-21 9:49AM EDT170.0014.000.000.000.00-501.56%
UPS210618C001750002020-09-21 3:58PM EDT175.0011.150.000.000.00-1001.56%
UPS210618C001800002020-09-21 1:28PM EDT180.009.090.000.000.00-1103.13%
UPS210618C001850002020-09-21 3:37PM EDT185.008.000.000.000.00-2503.13%
UPS210618C001900002020-09-17 11:29AM EDT190.007.900.000.000.00-203.13%
UPS210618C001950002020-09-21 10:08AM EDT195.005.950.000.000.00-406.25%
UPS210618C002000002020-09-21 2:07PM EDT200.004.900.000.000.00-1606.25%
UPS210618C002100002020-09-16 11:18AM EDT210.003.600.000.000.00-3606.25%
UPS210618C002200002020-09-16 10:30AM EDT220.002.720.000.000.00-706.25%
UPS210618C002300002020-09-16 1:08PM EDT230.002.100.000.000.00-2506.25%
UPS210618C002400002020-09-21 12:26PM EDT240.002.150.000.000.00-29012.50%
PutsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS210618P000425002020-08-21 2:37PM EDT42.500.130.000.570.00-11072.31%
UPS210618P000450002020-07-09 8:11PM EDT45.001.130.002.750.00-34528091.14%
UPS210618P000475002020-09-04 11:45AM EDT47.500.350.000.000.00-12025.00%
UPS210618P000500002020-09-21 2:33PM EDT50.000.170.000.000.00-2025.00%
UPS210618P000550002020-08-10 11:23AM EDT55.000.500.001.290.00-505067.16%
UPS210618P000600002020-09-21 10:56AM EDT60.000.330.000.000.00-15025.00%
UPS210618P000650002020-07-17 10:12AM EDT65.001.140.291.220.00-32659.16%
UPS210618P000700002020-08-27 2:06PM EDT70.000.400.000.000.00-1025.00%
UPS210618P000750002020-09-11 1:23PM EDT75.000.660.000.000.00-6012.50%
UPS210618P000775002020-07-30 1:12PM EDT77.501.020.200.810.00-1349.41%
UPS210618P000800002020-09-14 3:06PM EDT80.000.800.000.000.00-30012.50%
UPS210618P000825002020-08-11 10:14AM EDT82.501.300.601.330.00-103050.64%
UPS210618P000850002020-08-21 3:16PM EDT85.000.800.002.320.00-144355.68%
UPS210618P000875002020-08-21 2:51PM EDT87.500.520.602.990.00-4011350.20%
UPS210618P000900002020-08-20 3:57PM EDT90.001.560.961.450.00-123745.86%
UPS210618P000925002020-07-30 9:47AM EDT92.502.590.761.510.00-135044.46%
UPS210618P000950002020-09-09 3:49PM EDT95.001.630.000.000.00-1012.50%
UPS210618P000975002020-07-27 11:29AM EDT97.505.350.901.750.00-1513942.44%
UPS210618P001000002020-08-27 9:48AM EDT100.001.600.000.000.00-5012.50%
UPS210618P001050002020-09-18 10:07AM EDT105.002.090.000.000.00-9012.50%
UPS210618P001100002020-09-21 1:54PM EDT110.003.050.000.000.00-35012.50%
UPS210618P001150002020-09-21 3:33PM EDT115.003.750.000.000.00-1806.25%
UPS210618P001200002020-09-17 3:32PM EDT120.004.750.000.000.00-106.25%
UPS210618P001250002020-09-17 3:32PM EDT125.005.850.000.000.00-3006.25%
UPS210618P001300002020-09-18 12:43PM EDT130.007.750.000.000.00-406.25%
UPS210618P001350002020-09-18 10:34AM EDT135.007.750.000.000.00-703.13%
UPS210618P001400002020-09-17 2:22PM EDT140.009.850.000.000.00-403.13%
UPS210618P001450002020-09-21 1:12PM EDT145.0012.750.000.000.00-1303.13%
UPS210618P001500002020-09-21 1:14PM EDT150.0014.870.000.000.00-4801.56%
UPS210618P001550002020-09-18 2:17PM EDT155.0016.650.000.000.00-400.78%
UPS210618P001600002020-09-21 2:38PM EDT160.0019.700.000.000.00-800.20%
UPS210618P001650002020-09-21 3:33PM EDT165.0022.200.000.000.00-1300.00%
UPS210618P001700002020-09-08 10:05AM EDT170.0024.300.000.000.00-300.00%
UPS210618P001750002020-08-31 1:03PM EDT175.0025.200.000.000.00-2500.00%
UPS210618P001800002020-08-21 3:39PM EDT180.0030.9030.5033.000.00-2538.27%
UPS210618P001850002020-08-31 12:37PM EDT185.0031.800.000.000.00-200.00%
UPS210618P001900002020-08-31 2:46PM EDT190.0035.750.000.000.00-200.00%
UPS210618P001950002020-08-31 1:34PM EDT195.0039.900.000.000.00-200.00%
UPS210618P002000002020-08-26 11:46AM EDT200.0047.350.000.000.00-200.00%
UPS210618P002100002020-08-24 3:08PM EDT210.0055.950.000.000.00-200.00%
UPS210618P002200002020-08-25 12:22PM EDT220.0065.950.000.000.00-200.00%
UPS210618P002300002020-09-16 11:18AM EDT230.0073.450.000.000.00-200.00%
UPS210618P002400002020-09-16 11:17AM EDT240.0083.000.000.000.00-1500.00%