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
CallsforAugust 20, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS210820C001400002021-03-30 2:59PM EDT140.0031.2361.9566.000.00-220.00%
UPS210820C001450002021-04-28 9:52AM EDT145.0052.2469.3072.900.00-101157.25%
UPS210820C001500002021-05-10 11:07AM EDT150.0064.1565.1067.850.00-204753.03%
UPS210820C001550002021-04-29 10:25AM EDT155.0060.8860.6061.75+1.78+3.01%203141.46%
UPS210820C001600002021-04-29 12:00PM EDT160.0054.5854.8558.000.00-2042746.39%
UPS210820C001650002021-05-12 3:16PM EDT165.0051.4950.8051.90+5.24+11.33%2040936.08%
UPS210820C001700002021-05-12 9:48AM EDT170.0046.4045.5548.25+2.70+6.18%480840.33%
UPS210820C001750002021-05-06 3:29PM EDT175.0039.8040.9543.550.00-2147138.04%
UPS210820C001800002021-05-13 11:57AM EDT180.0036.9537.0038.10+3.95+11.97%27,56832.48%
UPS210820C001850002021-05-12 9:31AM EDT185.0029.0032.7033.350.00-549429.96%
UPS210820C001900002021-05-13 11:57AM EDT190.0028.4528.5528.85+2.40+9.21%568028.16%
UPS210820C001950002021-05-13 1:33PM EDT195.0024.4524.7025.65+3.22+15.17%150629.90%
UPS210820C002000002021-05-12 3:31PM EDT200.0021.6021.0521.35+3.85+21.69%896427.61%
UPS210820C002100002021-05-13 10:24AM EDT210.0014.5014.5014.80+2.50+20.83%281,06526.58%
UPS210820C002200002021-05-13 3:54PM EDT220.009.709.459.70+2.05+26.80%8793725.95%
UPS210820C002300002021-05-12 10:23AM EDT230.005.205.856.050.00-1165125.65%
UPS210820C002400002021-05-13 3:49PM EDT240.003.753.553.70+0.79+26.69%2427925.80%
UPS210820C002500002021-05-13 3:17PM EDT250.002.222.112.24+0.61+37.89%721326.17%
UPS210820C002600002021-05-13 1:17PM EDT260.001.401.191.42+0.35+33.33%226726.99%
UPS210820C002700002021-05-11 10:45AM EDT270.000.550.720.930.00-24527.95%
UPS210820C002800002021-05-05 12:06PM EDT280.000.640.490.640.00-1129.07%
UPS210820C002900002021-05-04 3:34PM EDT290.000.440.320.500.00--330.71%
UPS210820C003000002021-05-05 1:52PM EDT300.000.330.220.380.00-1132.03%
PutsforAugust 20, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS210820P000800002021-04-13 10:28AM EDT80.000.140.000.330.00-11680.66%
UPS210820P000900002021-03-22 11:35AM EDT90.000.010.040.260.00--870.70%
UPS210820P001000002021-04-19 12:55PM EDT100.000.150.030.300.00-27563.57%
UPS210820P001150002021-04-28 3:36PM EDT115.000.200.120.330.00-252655.13%
UPS210820P001200002021-05-12 10:16AM EDT120.000.220.160.350.00-121652.64%
UPS210820P001250002021-04-29 2:10PM EDT125.000.350.210.400.00-224550.68%
UPS210820P001300002021-05-12 10:16AM EDT130.000.310.260.450.00-196650.44%
UPS210820P001350002021-05-03 11:18AM EDT135.000.390.340.500.00-11,47947.97%
UPS210820P001400002021-05-13 3:38PM EDT140.000.500.430.59+0.02+4.17%265446.07%
UPS210820P001450002021-05-13 12:35PM EDT145.000.590.540.690.00-662044.12%
UPS210820P001500002021-05-07 11:11AM EDT150.000.650.670.850.00-1551442.64%
UPS210820P001550002021-05-12 12:18PM EDT155.000.950.840.98-0.04-4.04%530740.63%
UPS210820P001600002021-05-13 1:21PM EDT160.001.121.111.20-0.20-15.15%645439.16%
UPS210820P001650002021-05-06 10:43AM EDT165.001.161.341.460.00-2013037.67%
UPS210820P001700002021-05-13 10:10AM EDT170.001.741.471.80-0.24-12.12%827736.34%
UPS210820P001750002021-05-13 1:07PM EDT175.002.102.102.20-0.49-18.92%1928634.96%
UPS210820P001800002021-05-13 3:54PM EDT180.002.692.662.76-0.76-22.03%101,08933.90%
UPS210820P001850002021-05-11 11:15AM EDT185.003.453.303.500.00-1913633.05%
UPS210820P001900002021-05-13 2:39PM EDT190.004.254.204.35-0.95-18.27%2015532.04%
UPS210820P001950002021-05-13 12:41PM EDT195.005.235.305.45-1.05-16.72%351331.26%
UPS210820P002000002021-05-13 12:19PM EDT200.006.656.656.85-1.80-21.30%6694830.70%
UPS210820P002100002021-05-13 12:20PM EDT210.0010.1010.2510.45-2.75-21.40%2756829.64%
UPS210820P002200002021-05-13 3:54PM EDT220.0015.1815.2515.55-2.37-13.50%329129.36%
UPS210820P002300002021-05-12 12:11PM EDT230.0025.0021.7022.050.00-5729.66%
UPS210820P002400002021-05-03 10:01AM EDT240.0031.0028.5029.800.00-302930.71%
UPS210820P002500002021-05-13 12:40PM EDT250.0037.8537.0538.60-4.95-11.57%21232.91%