Canada markets closed

United Parcel Service, Inc. (UPS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
213.99-2.30 (-1.06%)
At close: 4:02PM EDT

213.99 0.00 (0.00%)
After hours: 6:29PM EDT

In The Money
Show:ListStraddle
CallsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS210618C000425002021-02-18 4:52PM EDT42.50119.24114.50119.300.00-800.00%
UPS210618C000450002021-02-18 4:52PM EDT45.00116.76112.00116.750.00--00.00%
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 4:56PM EDT65.0030.500.000.000.00-110.00%
UPS210618C000700002020-11-11 4:33PM EDT70.0096.0097.6099.250.00-500.00%
UPS210618C000750002020-10-23 12:16PM EDT75.0096.9587.1091.500.00-100.00%
UPS210618C000775002021-02-22 2:34PM EDT77.5084.2081.2084.850.00-110.00%
UPS210618C000800002021-05-10 10:10AM EDT80.00138.02133.20135.500.00-35156.45%
UPS210618C000825002020-08-25 3:45PM EDT82.5076.5076.7080.150.00-100.00%
UPS210618C000850002020-10-07 2:46PM EDT85.0089.7182.2582.950.00-110.00%
UPS210618C000875002021-02-18 4:53PM EDT87.5074.2869.5074.400.00-100.00%
UPS210618C000900002021-05-05 12:48PM EDT90.00125.20123.60126.000.00-1026158.45%
UPS210618C000925002021-02-18 4:53PM EDT92.5069.3064.5069.400.00-200.00%
UPS210618C000950002021-02-18 4:53PM EDT95.0066.7762.0067.000.00-300.00%
UPS210618C000975002021-05-12 1:24PM EDT97.50114.00115.70118.200.00-910132.03%
UPS210618C001000002021-04-29 3:28PM EDT100.00104.17112.95116.150.00-1,6905132.32%
UPS210618C001050002021-03-17 9:43AM EDT105.0055.7574.5076.650.00-6370.00%
UPS210618C001100002021-04-27 9:42AM EDT110.0084.40103.35106.100.00-10099122.95%
UPS210618C001150002021-04-15 1:48PM EDT115.0065.35100.10102.000.00-180142.90%
UPS210618C001200002021-05-06 1:17PM EDT120.0092.4793.1595.500.00-1024095.31%
UPS210618C001250002021-05-18 12:00PM EDT125.0090.8088.2589.95-0.95-1.04%21,82676.56%
UPS210618C001300002021-05-12 3:24PM EDT130.0084.5383.7085.30+4.04+5.02%101,44289.45%
UPS210618C001350002021-05-17 3:42PM EDT135.0079.5278.8080.35-1.60-1.97%1036685.60%
UPS210618C001400002021-05-18 11:06AM EDT140.0076.1072.5075.90-0.04-0.05%234567.48%
UPS210618C001450002021-05-17 10:45AM EDT145.0071.2068.1570.950.00-271973.44%
UPS210618C001500002021-05-18 1:53PM EDT150.0064.7563.8564.70-1.30-1.97%6548460.50%
UPS210618C001550002021-05-17 3:40PM EDT155.0061.1858.0061.100.00-3045762.60%
UPS210618C001600002021-05-18 12:33PM EDT160.0055.7053.3055.30-0.82-1.45%31,12851.56%
UPS210618C001650002021-05-18 12:38PM EDT165.0051.0047.6050.00-0.15-0.29%2603,15359.33%
UPS210618C001700002021-05-18 12:10PM EDT170.0045.5543.0545.20-0.91-1.96%13,54656.25%
UPS210618C001750002021-05-18 2:42PM EDT175.0040.0038.8540.90-1.64-3.94%22,96357.45%
UPS210618C001800002021-05-18 2:09PM EDT180.0035.7233.1035.55-0.47-1.30%135,78548.45%
UPS210618C001850002021-05-18 2:43PM EDT185.0029.9028.9031.10-1.62-5.14%72,76347.00%
UPS210618C001900002021-05-18 2:43PM EDT190.0025.1024.0525.35-1.29-4.89%18,32035.45%
UPS210618C001950002021-05-18 2:51PM EDT195.0020.2219.3019.95-1.48-6.82%715,29126.76%
UPS210618C002000002021-05-18 1:51PM EDT200.0016.1714.8515.30-0.93-5.44%282,61523.78%
UPS210618C002100002021-05-18 3:13PM EDT210.008.107.457.75-1.28-13.65%836,25222.07%
UPS210618C002200002021-05-18 3:53PM EDT220.002.932.892.95-1.15-28.19%2713,00621.20%
UPS210618C002300002021-05-18 3:54PM EDT230.000.980.931.00-0.46-31.94%1273,35022.17%
UPS210618C002400002021-05-18 1:33PM EDT240.000.390.320.37-0.12-23.53%221,09024.12%
UPS210618C002500002021-05-18 1:40PM EDT250.000.170.100.25-0.03-15.00%637728.52%
UPS210618C002600002021-05-10 3:31PM EDT260.000.130.090.13-0.07-35.00%443630.96%
PutsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS210618P000425002021-01-20 11:01AM EDT42.500.070.000.080.00-1416194.53%
UPS210618P000450002021-04-28 11:21AM EDT45.000.010.000.330.00-8240219.14%
UPS210618P000475002020-12-16 10:31AM EDT47.500.050.000.190.00-436198.44%
UPS210618P000500002021-04-28 11:23AM EDT50.000.090.000.120.00-10189182.81%
UPS210618P000550002020-12-09 3:53PM EDT55.000.060.000.320.00-1575191.02%
UPS210618P000600002021-04-22 1:04PM EDT60.000.060.000.150.00-70274164.06%
UPS210618P000650002021-04-22 1:04PM EDT65.000.090.000.250.00-34163.28%
UPS210618P000700002021-04-30 1:41PM EDT70.000.020.000.240.00-56216152.93%
UPS210618P000750002021-04-30 1:40PM EDT75.000.020.000.180.00-61507139.26%
UPS210618P000775002021-04-30 1:37PM EDT77.500.030.000.120.00-1267129.30%
UPS210618P000800002021-04-30 1:37PM EDT80.000.040.000.200.00-781,375132.81%
UPS210618P000825002021-04-27 10:48AM EDT82.500.010.000.190.00-1039128.13%
UPS210618P000850002021-05-06 2:34PM EDT85.000.020.000.220.00-8397126.37%
UPS210618P000875002021-05-06 2:34PM EDT87.500.020.000.200.00-1657121.29%
UPS210618P000900002021-05-06 2:34PM EDT90.000.020.000.190.00-8129116.99%
UPS210618P000925002021-04-27 11:04AM EDT92.500.030.010.190.00-12343114.06%
UPS210618P000950002021-05-06 10:20AM EDT95.000.040.000.240.00-4101113.28%
UPS210618P000975002021-05-06 3:45PM EDT97.500.030.000.190.00-7146106.84%
UPS210618P001000002021-05-10 9:42AM EDT100.000.070.000.170.00-6464102.34%
UPS210618P001050002021-05-05 1:28PM EDT105.000.030.000.170.00-126596.09%
UPS210618P001100002021-05-12 12:44PM EDT110.000.070.000.160.00-136089.84%
UPS210618P001150002021-05-03 12:55PM EDT115.000.040.010.210.00-187787.50%
UPS210618P001200002021-05-13 2:29PM EDT120.000.050.010.150.00-177778.91%
UPS210618P001250002021-05-17 1:36PM EDT125.000.050.000.250.00-3481,02177.93%
UPS210618P001300002021-05-11 9:40AM EDT130.000.050.050.230.00-111,76773.83%
UPS210618P001350002021-05-17 11:16AM EDT135.000.060.000.270.00-1284568.36%
UPS210618P001400002021-05-17 11:13AM EDT140.000.100.050.200.00-211,96362.89%
UPS210618P001450002021-05-17 9:43AM EDT145.000.110.060.310.00-1202,39061.43%
UPS210618P001500002021-05-13 9:36AM EDT150.000.150.050.220.00-22,16754.20%
UPS210618P001550002021-05-17 2:09PM EDT155.000.150.080.30-0.01-6.25%4091852.25%
UPS210618P001600002021-05-18 1:54PM EDT160.000.190.170.30-0.01-5.00%202,24051.32%
UPS210618P001650002021-05-17 11:34AM EDT165.000.220.130.33+0.01+4.76%202,32047.41%
UPS210618P001700002021-05-18 11:43AM EDT170.000.240.180.35-0.04-14.29%61,15343.21%
UPS210618P001750002021-05-18 3:00PM EDT175.000.310.250.33-0.04-11.43%2390738.21%
UPS210618P001800002021-05-18 3:08PM EDT180.000.380.360.46-0.07-15.56%401,46935.99%
UPS210618P001850002021-05-18 1:53PM EDT185.000.490.530.58-0.12-19.67%5498632.96%
UPS210618P001900002021-05-18 3:31PM EDT190.000.750.770.89-0.07-8.54%921,19231.38%
UPS210618P001950002021-05-18 3:57PM EDT195.001.191.171.22-0.03-2.46%6312,27228.81%
UPS210618P002000002021-05-18 3:47PM EDT200.001.781.821.89+0.01+0.56%2282,95727.34%
UPS210618P002100002021-05-18 3:53PM EDT210.004.504.354.50+0.55+13.92%1352,56425.15%
UPS210618P002200002021-05-18 3:13PM EDT220.009.809.7510.00+1.08+12.39%952825.61%
UPS210618P002300002021-05-13 3:55PM EDT230.0016.0017.6018.100.00-1274028.78%
UPS210618P002400002021-05-10 2:24PM EDT240.0026.0525.9527.45+1.35+5.47%13033.97%
UPS210618P002500002021-05-10 11:01AM EDT250.0038.0336.7037.600.00-12043.10%
UPS210618P002600002021-05-06 3:48PM EDT260.0046.7545.9047.550.00-1250.05%