Canada markets closed

United Parcel Service, Inc. (UPS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
190.42-0.37 (-0.19%)
At close: 4:03PM EDT
191.30 +0.88 (0.46%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforAugust 20, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS210820C000950002021-06-22 12:35PM EDT95.00109.05116.35120.150.00--12555.91%
UPS210820C001000002021-06-24 3:36PM EDT100.00106.55109.45114.000.00-6284506.79%
UPS210820C001100002021-06-24 1:28PM EDT110.0096.2599.60103.900.00-429453.64%
UPS210820C001150002021-05-21 12:14PM EDT115.0097.7080.9085.500.00-2020271.83%
UPS210820C001200002021-07-29 3:10PM EDT120.0071.8968.3573.000.00-496111.33%
UPS210820C001250002021-07-30 10:01AM EDT125.0066.2563.7568.000.00-2047112.89%
UPS210820C001300002021-07-19 9:43AM EDT130.0077.7458.3063.000.00-5192.68%
UPS210820C001350002021-05-21 12:39PM EDT135.0077.4261.5065.500.00-7978211.06%
UPS210820C001400002021-07-27 2:20PM EDT140.0054.4148.4053.000.00-11179.30%
UPS210820C001450002021-05-20 3:11PM EDT145.0068.9551.1055.500.00-250179.59%
UPS210820C001500002021-07-27 1:42PM EDT150.0043.0738.3042.900.00-1759.28%
UPS210820C001550002021-05-26 10:56AM EDT155.0058.1749.4552.550.00-11217.46%
UPS210820C001600002021-06-17 12:21PM EDT160.0036.2048.6052.900.00-215238.29%
UPS210820C001650002021-08-04 2:37PM EDT165.0026.7023.2527.800.00-1036373.71%
UPS210820C001700002021-08-04 1:06PM EDT170.0021.6018.2022.800.00-782063.26%
UPS210820C001750002021-08-04 11:51AM EDT175.0016.3513.7518.000.00-149554.52%
UPS210820C001800002021-08-05 2:26PM EDT180.0010.809.8512.30-1.35-11.11%33,72137.53%
UPS210820C001850002021-08-05 3:37PM EDT185.006.756.456.75-0.35-4.93%3465522.19%
UPS210820C001900002021-08-05 3:33PM EDT190.003.253.153.45-0.35-9.72%2981,46021.03%
UPS210820C001925002021-08-05 3:59PM EDT192.502.102.052.17-0.39-15.66%79267620.02%
UPS210820C001950002021-08-05 3:59PM EDT195.001.281.251.32-0.34-20.99%6062,24019.79%
UPS210820C001975002021-08-05 3:59PM EDT197.500.750.720.77-0.24-24.24%17473019.83%
UPS210820C002000002021-08-05 3:59PM EDT200.000.450.440.47-0.17-27.42%4,1288,46220.46%
UPS210820C002025002021-08-05 3:35PM EDT202.500.300.280.31-0.08-21.05%10860021.56%
UPS210820C002050002021-08-05 3:56PM EDT205.000.210.190.22-0.05-19.23%1181,04122.95%
UPS210820C002075002021-08-05 2:36PM EDT207.500.150.150.17-0.01-6.25%1832324.56%
UPS210820C002100002021-08-05 3:51PM EDT210.000.130.120.140.00-1784,04326.32%
UPS210820C002125002021-08-05 2:32PM EDT212.500.080.100.12-0.02-20.00%132028.13%
UPS210820C002150002021-08-05 3:55PM EDT215.000.090.090.10-0.01-10.00%3866429.79%
UPS210820C002175002021-08-05 3:11PM EDT217.500.090.080.10+0.01+12.50%1825632.13%
UPS210820C002200002021-08-05 3:46PM EDT220.000.070.070.09-0.02-22.22%294,74633.89%
UPS210820C002225002021-08-05 3:11PM EDT222.500.070.000.12-0.06-46.15%110237.70%
UPS210820C002250002021-08-04 12:02PM EDT225.000.060.000.12-0.02-25.00%331539.94%
UPS210820C002275002021-08-05 3:47PM EDT227.500.060.050.10-0.01-14.29%519541.02%
UPS210820C002300002021-08-05 1:53PM EDT230.000.070.050.070.00-352,65741.02%
UPS210820C002325002021-08-03 3:34PM EDT232.500.080.000.090.00-25844.53%
UPS210820C002350002021-08-05 10:35AM EDT235.000.050.040.150.00-49350.10%
UPS210820C002375002021-07-28 12:45PM EDT237.500.080.000.200.00-2710754.49%
UPS210820C002400002021-08-05 10:35AM EDT240.000.030.030.05-0.05-62.50%379046.88%
UPS210820C002450002021-08-03 10:11AM EDT245.000.030.000.210.00-15155.47%
UPS210820C002500002021-08-05 1:43PM EDT250.000.040.020.030.00-461450.00%
UPS210820C002550002021-07-27 9:31AM EDT255.000.080.000.130.00-1259.18%
UPS210820C002600002021-08-05 11:56AM EDT260.000.010.000.020.00-121,21151.56%
UPS210820C002700002021-07-27 9:41AM EDT270.000.010.000.200.00-75372.75%
UPS210820C002800002021-07-27 9:33AM EDT280.000.400.000.180.00-52478.13%
UPS210820C002900002021-07-20 3:14PM EDT290.000.050.000.180.00-3784.18%
UPS210820C003000002021-07-26 3:18PM EDT300.000.050.000.050.00-101478.91%
UPS210820C003100002021-07-08 9:31AM EDT310.000.050.000.130.00-3692.19%
UPS210820C003200002021-06-15 9:59AM EDT320.000.100.000.320.00--20108.01%
PutsforAugust 20, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS210820P000800002021-07-30 11:46AM EDT80.000.020.000.310.00-545183.98%
UPS210820P000850002021-06-21 12:53PM EDT85.000.090.000.270.00--10169.14%
UPS210820P000900002021-07-27 11:13AM EDT90.000.040.000.070.00-230135.94%
UPS210820P000950002021-07-02 9:30AM EDT95.000.020.000.130.00-110135.16%
UPS210820P001000002021-07-27 9:58AM EDT100.000.030.000.050.00-1795114.06%
UPS210820P001050002021-06-08 9:30AM EDT105.000.090.000.000.00--1050.00%
UPS210820P001100002021-07-20 2:21PM EDT110.000.030.000.200.00-11114.45%
UPS210820P001150002021-07-07 11:42AM EDT115.000.060.000.060.00-12692.19%
UPS210820P001200002021-08-05 2:35PM EDT120.000.010.000.01-0.06-85.71%2021771.88%
UPS210820P001250002021-07-27 12:45PM EDT125.000.030.000.150.00-124586.72%
UPS210820P001300002021-07-29 9:35AM EDT130.000.010.000.170.00-3099880.66%
UPS210820P001350002021-07-30 1:11PM EDT135.000.010.000.100.00-11,48268.75%
UPS210820P001400002021-07-20 9:31AM EDT140.000.080.000.120.00-3066963.67%
UPS210820P001450002021-08-05 2:36PM EDT145.000.030.030.04-0.03-50.00%161553.52%
UPS210820P001500002021-08-05 2:52PM EDT150.000.040.040.05-0.04-50.00%852649.61%
UPS210820P001550002021-08-05 3:43PM EDT155.000.070.060.070.00-336545.51%
UPS210820P001600002021-08-05 2:38PM EDT160.000.080.080.10-0.01-11.11%781,04841.31%
UPS210820P001650002021-08-05 2:38PM EDT165.000.110.110.22-0.01-8.33%1426839.94%
UPS210820P001700002021-08-05 3:36PM EDT170.000.180.180.20+0.04+28.57%102,51832.32%
UPS210820P001750002021-08-05 3:42PM EDT175.000.340.320.35+0.05+17.24%4697028.76%
UPS210820P001800002021-08-05 3:59PM EDT180.000.690.690.70+0.09+15.00%4,2073,77525.84%
UPS210820P001850002021-08-05 3:38PM EDT185.001.571.561.61+0.05+3.29%31710,98724.41%
UPS210820P001900002021-08-05 3:59PM EDT190.003.503.403.60+0.10+2.94%1611,64824.74%
UPS210820P001925002021-08-05 3:48PM EDT192.504.804.905.10-0.10-2.04%411,12925.67%
UPS210820P001950002021-08-05 3:48PM EDT195.006.556.506.90+0.20+3.15%492,14027.09%
UPS210820P001975002021-08-05 1:10PM EDT197.508.687.709.75+1.35+18.42%157735.08%
UPS210820P002000002021-08-05 3:52PM EDT200.0011.0510.3012.00+1.00+9.95%272,20138.28%
UPS210820P002025002021-08-05 2:43PM EDT202.5013.4011.0015.45+0.43+3.32%944550.40%
UPS210820P002050002021-08-05 3:32PM EDT205.0015.8314.4016.95+0.56+3.67%1730947.05%
UPS210820P002075002021-08-05 2:49PM EDT207.5018.3316.9519.40+0.50+2.80%3551650.85%
UPS210820P002100002021-08-05 12:14PM EDT210.0020.2018.5022.950.00-62,11763.98%
UPS210820P002125002021-08-02 2:37PM EDT212.5021.5020.7525.400.00-4227267.72%
UPS210820P002150002021-08-04 11:37AM EDT215.0023.8823.5027.80-0.70-2.85%122370.87%
UPS210820P002175002021-07-26 3:00PM EDT217.5011.8125.8030.300.00-54950.78%
UPS210820P002200002021-08-04 3:04PM EDT220.0030.0628.1532.800.00-530452.78%
UPS210820P002225002021-07-26 3:00PM EDT222.5015.5430.5535.200.00-121254.15%
UPS210820P002250002021-07-29 11:56AM EDT225.0032.9533.2537.850.00-1459.86%
UPS210820P002275002021-07-29 11:56AM EDT227.5035.4136.3540.100.00--165.38%
UPS210820P002300002021-07-29 11:19AM EDT230.0037.9038.9042.700.00-11369.39%
UPS210820P002400002021-06-01 10:33AM EDT240.0028.3029.7034.000.00-1300.00%
UPS210820P002500002021-06-04 11:54AM EDT250.0042.7237.5542.150.00-1130.00%
UPS210820P002600002021-05-19 10:20AM EDT260.0051.0561.0065.700.00-110.00%