Canada markets closed

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

216.00 +0.33 (0.15%)
After hours: 7:55PM EDT

In The Money
Show:ListStraddle
CallsforJuly 16, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS210716C000850002020-12-17 3:05PM EDT85.0088.4573.0575.300.00--10.00%
UPS210716C000950002021-05-03 1:57PM EDT95.00117.41119.70122.750.00-418499.80%
UPS210716C001000002021-03-15 1:49PM EDT100.0062.0073.9078.500.00-220.00%
UPS210716C001050002021-02-26 1:31PM EDT105.0053.6160.5065.000.00-100.00%
UPS210716C001100002021-03-04 12:32PM EDT110.0050.5059.0063.400.00-13500.00%
UPS210716C001150002021-05-11 12:58PM EDT115.0097.4499.70103.000.00-517081.45%
UPS210716C001200002021-05-03 11:29AM EDT120.0093.7594.7097.650.00-15028072.75%
UPS210716C001250002021-05-06 12:11PM EDT125.0087.5289.7092.600.00-182467.68%
UPS210716C001300002021-04-27 10:08AM EDT130.0065.1284.8587.600.00-259064.94%
UPS210716C001350002021-05-07 10:12AM EDT135.0081.1879.9082.700.00-2027362.11%
UPS210716C001400002021-04-27 9:30AM EDT140.0049.7074.2077.300.00-138570.58%
UPS210716C001450002021-05-12 12:23PM EDT145.0066.5570.0572.700.00-397155.05%
UPS210716C001500002021-05-10 3:56PM EDT150.0063.7564.5067.650.00-3113964.33%
UPS210716C001550002021-05-13 2:23PM EDT155.0061.0958.8062.70+3.39+5.88%212060.10%
UPS210716C001600002021-05-04 1:50PM EDT160.0054.5054.1057.750.00-1055355.92%
UPS210716C001650002021-05-12 9:59AM EDT165.0051.4050.3552.20+3.74+7.85%31,33047.39%
UPS210716C001700002021-05-10 3:15PM EDT170.0045.5345.1547.75-1.07-2.30%11,07947.06%
UPS210716C001750002021-05-12 1:13PM EDT175.0041.4540.0041.15+4.38+11.82%151229.88%
UPS210716C001800002021-05-13 10:20AM EDT180.0036.5535.9537.30+4.90+15.48%21,06635.76%
UPS210716C001850002021-05-13 1:38PM EDT185.0031.2531.4033.50+4.25+15.74%105,99137.99%
UPS210716C001900002021-05-11 11:36AM EDT190.0027.0026.7528.05+2.00+8.00%196931.43%
UPS210716C001950002021-05-13 12:07PM EDT195.0022.7522.5022.80+3.78+19.93%2538725.95%
UPS210716C002000002021-05-13 1:33PM EDT200.0019.2218.3018.90+3.96+25.95%251,21325.86%
UPS210716C002100002021-05-13 2:30PM EDT210.0011.9811.6011.75+2.93+32.38%1411,66724.25%
UPS210716C002200002021-05-13 3:37PM EDT220.006.766.406.60+1.92+39.67%4952,07723.62%
UPS210716C002300002021-05-13 2:57PM EDT230.003.353.253.50+0.82+32.41%801,10723.89%
UPS210716C002400002021-05-13 3:18PM EDT240.001.651.591.75+0.34+25.95%8463224.30%
UPS210716C002500002021-05-13 3:36PM EDT250.000.850.750.95+0.23+37.10%2428025.55%
UPS210716C002600002021-05-12 1:56PM EDT260.000.410.390.52+0.01+2.50%690426.72%
UPS210716C002700002021-05-11 2:26PM EDT270.000.280.190.39+0.03+12.00%11229.30%
UPS210716C002800002021-05-11 1:21PM EDT280.000.200.110.330.00-22332.15%
UPS210716C002900002021-05-04 3:23PM EDT290.000.320.060.330.00--135.65%
PutsforJuly 16, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS210716P000800002021-02-23 12:36PM EDT80.000.060.030.250.00--2098.24%
UPS210716P000850002021-02-23 12:12PM EDT85.000.250.070.240.00-8910693.75%
UPS210716P000950002021-04-27 1:39PM EDT95.000.150.000.330.00-11,26283.98%
UPS210716P001000002021-05-06 3:45PM EDT100.000.030.000.330.00-2379.10%
UPS210716P001050002021-05-06 3:41PM EDT105.000.050.010.330.00-2474.71%
UPS210716P001100002021-04-30 12:18PM EDT110.000.080.010.150.00-13864.06%
UPS210716P001150002021-05-03 3:25PM EDT115.000.160.010.330.00-95866.02%
UPS210716P001200002021-05-04 1:27PM EDT120.000.110.030.330.00-4423162.40%
UPS210716P001250002021-05-12 12:28PM EDT125.000.100.050.330.00-111158.89%
UPS210716P001300002021-04-29 1:45PM EDT130.000.160.080.330.00-536755.66%
UPS210716P001350002021-05-07 11:07AM EDT135.000.120.110.300.00-1526151.95%
UPS210716P001400002021-05-07 11:07AM EDT140.000.170.150.300.00-1725151.17%
UPS210716P001450002021-05-06 11:32AM EDT145.000.230.200.330.00-21,35848.19%
UPS210716P001500002021-05-10 10:25AM EDT150.000.350.260.410.00-545946.27%
UPS210716P001550002021-05-10 10:30AM EDT155.000.220.330.460.00-330943.53%
UPS210716P001600002021-05-12 1:39PM EDT160.000.450.450.71-0.08-15.09%341943.46%
UPS210716P001650002021-05-12 3:29PM EDT165.000.570.550.63-0.27-32.14%588438.77%
UPS210716P001700002021-05-13 1:46PM EDT170.000.750.710.85-0.24-24.24%101,16337.51%
UPS210716P001750002021-05-13 10:59AM EDT175.001.000.931.01-0.30-23.08%948835.22%
UPS210716P001800002021-05-13 2:01PM EDT180.001.301.201.30-0.50-27.78%4755833.59%
UPS210716P001850002021-05-13 3:50PM EDT185.001.631.641.73-0.78-32.37%2821432.30%
UPS210716P001900002021-05-13 3:25PM EDT190.002.112.132.22-0.94-30.82%4297430.68%
UPS210716P001950002021-05-13 3:25PM EDT195.002.782.832.94-1.37-33.01%161,00229.43%
UPS210716P002000002021-05-13 2:14PM EDT200.003.653.803.90-1.80-33.03%871,06928.28%
UPS210716P002100002021-05-13 3:18PM EDT210.006.606.806.95-2.80-29.79%36596526.79%
UPS210716P002200002021-05-13 2:23PM EDT220.0011.4711.5511.75-2.98-20.62%8127525.93%
UPS210716P002300002021-05-11 2:29PM EDT230.0019.5518.3018.650.00-16526.56%
UPS210716P002400002021-05-07 11:48AM EDT240.0029.4525.8527.000.00-1128.22%
UPS210716P002500002021-05-11 1:35PM EDT250.0038.3834.6036.900.00-211834.06%