Canada Markets close in 3 hrs 29 mins

United Parcel Service, Inc. (UPS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
192.29-17.57 (-8.37%)
As of 12:31PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJuly 30, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS210730C001700002021-06-17 12:18PM EDT170.0027.2034.7037.950.00--2312.65%
UPS210730C001750002021-06-17 12:18PM EDT175.0022.7030.6032.150.00--2283.40%
UPS210730C001850002021-06-17 1:29PM EDT185.0016.4021.7523.150.00--1236.43%
UPS210730C001875002021-06-18 12:41PM EDT187.5019.9020.3022.050.00-12236.18%
UPS210730C001925002021-06-14 12:09AM EDT192.5014.1014.8016.800.00--2198.29%
UPS210730C001950002021-06-18 11:09AM EDT195.009.0514.0014.300.00-14191.58%
UPS210730C001975002021-06-23 3:46PM EDT197.5011.0012.2012.650.00-1352183.18%
UPS210730C002000002021-06-22 11:55AM EDT200.0010.1510.5511.100.00-1101175.46%
UPS210730C002025002021-06-23 11:25AM EDT202.508.309.109.600.00-2181168.38%
UPS210730C002075002021-06-24 9:30AM EDT207.506.906.556.95+1.15+20.00%11164155.49%
UPS210730C002100002021-06-24 9:41AM EDT210.005.635.405.65+0.93+19.79%24184148.14%
UPS210730C002125002021-06-24 10:39AM EDT212.504.704.554.85+0.60+14.63%179145.09%
UPS210730C002150002021-06-23 3:07PM EDT215.003.353.703.900.00-1266139.60%
UPS210730C002175002021-06-23 2:30PM EDT217.502.793.103.300.00-1554137.52%
UPS210730C002225002021-06-23 3:32PM EDT222.501.882.002.340.00-35116132.72%
UPS210730C002250002021-06-22 3:32PM EDT225.001.851.631.80+0.27+17.09%128129.44%
UPS210730C002275002021-06-17 11:33AM EDT227.500.671.401.940.00-13134.52%
UPS210730C002300002021-06-23 3:44PM EDT230.001.071.151.340.00-24152129.64%
UPS210730C002350002021-06-21 1:35PM EDT235.000.800.740.94+0.10+14.29%1030128.03%
UPS210730C002500002021-06-21 1:27PM EDT250.000.400.080.760.00-23137.31%
UPS210730C002700002021-06-18 1:53PM EDT270.000.190.010.580.00-63159.57%
PutsforJuly 30, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS210730P001100002021-06-18 2:23PM EDT110.000.080.000.750.00-20499270.70%
UPS210730P001150002021-06-18 2:09PM EDT115.000.280.000.000.00-1444850.00%
UPS210730P001200002021-06-18 1:57PM EDT120.000.070.000.000.00-24612350.00%
UPS210730P001650002021-06-18 1:57PM EDT165.000.860.120.490.00-844486.72%
UPS210730P001700002021-06-23 2:37PM EDT170.000.660.540.610.00-14683.79%
UPS210730P001750002021-06-23 2:36PM EDT175.000.910.770.840.00-11874.95%
UPS210730P001775002021-06-23 10:20AM EDT177.501.110.621.040.00-22867.29%
UPS210730P001800002021-06-23 3:00PM EDT180.001.361.061.170.00-103864.99%
UPS210730P001825002021-06-23 2:36PM EDT182.501.551.041.400.00-15557.86%
UPS210730P001850002021-06-24 10:34AM EDT185.001.521.411.69-0.36-19.15%17453.76%
UPS210730P001875002021-06-23 10:02AM EDT187.502.151.681.990.00-14949.56%
UPS210730P001925002021-06-23 11:51AM EDT192.503.152.722.990.00-2814935.89%
UPS210730P001975002021-06-24 10:35AM EDT197.504.054.004.20-0.51-11.18%261410.00%
UPS210730P002000002021-06-24 10:35AM EDT200.004.854.755.05-0.45-8.49%142270.00%
UPS210730P002050002021-06-24 10:35AM EDT205.006.906.807.00-0.55-7.38%51740.00%
UPS210730P002075002021-06-22 1:11PM EDT207.508.057.908.25-0.55-6.40%5140.00%
UPS210730P002100002021-06-18 1:22PM EDT210.0014.899.309.700.00-240.00%
UPS210730P002125002021-06-17 10:20AM EDT212.5017.1010.9011.350.00-30320.00%
UPS210730P002150002021-06-14 10:14AM EDT215.0015.4812.6013.050.00-20220.00%
UPS210730P002175002021-06-17 11:49AM EDT217.5015.3014.5014.900.00-540.00%
UPS210730P002200002021-06-15 2:03PM EDT220.0017.1115.7016.800.00-150.00%