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
CallsforOctober 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS211015C001000002021-05-03 9:51AM EDT100.00110.82113.90118.000.00--254.44%
UPS211015C001100002021-05-07 2:22PM EDT110.00107.24103.55107.950.00-1271.06%
UPS211015C001200002021-04-30 9:55AM EDT120.0081.0093.9098.000.00-283063.56%
UPS211015C001250002021-05-03 2:30PM EDT125.0088.0088.9593.000.00-11159.85%
UPS211015C001300002021-05-03 2:30PM EDT130.0083.0584.0088.000.00-11156.29%
UPS211015C001350002021-05-03 10:49AM EDT135.0077.4078.9583.000.00-21052.84%
UPS211015C001400002021-05-05 9:57AM EDT140.0074.4474.0578.000.00-452249.51%
UPS211015C001450002021-04-27 9:33AM EDT145.0046.2269.1072.650.00-646844.37%
UPS211015C001500002021-05-10 11:44AM EDT150.0062.0064.7567.650.00-443541.32%
UPS211015C001550002021-05-13 2:23PM EDT155.0061.4659.1563.50+12.59+25.76%26842.32%
UPS211015C001600002021-04-30 2:19PM EDT160.0056.7055.9558.25+10.50+22.73%225338.16%
UPS211015C001650002021-05-07 11:43AM EDT165.0053.1951.3053.600.00-232736.55%
UPS211015C001700002021-05-13 10:30AM EDT170.0046.6946.7047.50+1.67+3.71%2029529.15%
UPS211015C001750002021-05-13 12:26PM EDT175.0043.1042.3043.00+4.15+10.65%439228.41%
UPS211015C001800002021-05-13 10:01AM EDT180.0038.3037.8538.85+3.35+9.59%231,50328.42%
UPS211015C001850002021-05-13 12:26PM EDT185.0034.6033.8034.95+3.90+12.70%267028.57%
UPS211015C001900002021-05-12 2:31PM EDT190.0029.9930.0030.80+3.14+11.69%368827.54%
UPS211015C001950002021-05-13 10:17AM EDT195.0026.5026.2526.55+3.10+13.25%335125.94%
UPS211015C002000002021-05-12 12:11PM EDT200.0022.8022.7023.00+3.10+15.74%246625.51%
UPS211015C002100002021-05-12 3:54PM EDT210.0015.8016.5016.75+1.95+14.08%476824.83%
UPS211015C002200002021-05-13 3:13PM EDT220.0011.9511.5511.75+2.17+22.19%12569824.40%
UPS211015C002300002021-05-13 1:01PM EDT230.008.057.808.00+1.40+21.05%221,12724.22%
UPS211015C002400002021-05-13 2:50PM EDT240.005.255.155.35+1.05+25.00%2816924.27%
UPS211015C002500002021-05-13 10:34AM EDT250.003.303.253.50+0.57+20.88%648224.37%
UPS211015C002600002021-05-10 1:49PM EDT260.001.812.092.330.00-255624.76%
UPS211015C002700002021-05-03 12:31PM EDT270.001.451.351.58+0.17+13.28%81225.30%
UPS211015C002800002021-05-10 12:40PM EDT280.000.900.951.110.00-2926.00%
UPS211015C002900002021-05-10 12:14PM EDT290.000.710.650.830.00-101026.95%
UPS211015C003000002021-05-07 3:09PM EDT300.000.550.460.640.00-203627.95%
UPS211015C003200002021-05-10 9:30AM EDT320.000.370.260.430.00--1030.18%
PutsforOctober 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS211015P000800002021-04-27 10:44AM EDT80.000.100.010.330.00-6364.65%
UPS211015P000850002021-04-21 10:03AM EDT85.000.100.010.330.00--7460.94%
UPS211015P000900002021-04-19 10:50AM EDT90.000.480.040.330.00--2958.11%
UPS211015P000950002021-04-19 10:50AM EDT95.000.530.070.330.00--4455.27%
UPS211015P001000002021-04-27 10:32AM EDT100.000.200.100.330.00-406252.59%
UPS211015P001050002021-05-04 1:18PM EDT105.000.200.140.330.00-1450.10%
UPS211015P001100002021-04-27 10:44AM EDT110.000.310.180.370.00-41450.39%
UPS211015P001150002021-04-15 2:32PM EDT115.000.500.220.420.00-101348.32%
UPS211015P001200002021-04-29 3:54PM EDT120.000.370.400.440.00-132145.73%
UPS211015P001250002021-04-26 2:12PM EDT125.000.970.360.540.00-68344.39%
UPS211015P001300002021-04-27 2:17PM EDT130.000.660.460.630.00-2118742.73%
UPS211015P001350002021-04-27 2:21PM EDT135.000.800.580.740.00-3021241.14%
UPS211015P001400002021-05-11 10:39AM EDT140.000.750.720.80+0.07+10.29%219638.99%
UPS211015P001450002021-05-11 3:10PM EDT145.000.790.921.050.00-231038.36%
UPS211015P001500002021-05-11 2:27PM EDT150.000.961.131.220.00-112836.82%
UPS211015P001550002021-05-12 2:30PM EDT155.001.611.391.490.00-314935.73%
UPS211015P001600002021-05-11 12:43PM EDT160.001.561.711.810.00-216434.64%
UPS211015P001650002021-05-13 9:40AM EDT165.002.082.112.20-0.24-10.34%2944533.60%
UPS211015P001700002021-05-12 2:55PM EDT170.002.552.592.68-0.55-17.74%19632.63%
UPS211015P001750002021-05-13 1:36PM EDT175.003.273.153.30-0.28-7.89%2716331.84%
UPS211015P001800002021-05-12 12:36PM EDT180.004.553.904.050.00-29131.09%
UPS211015P001850002021-05-11 3:31PM EDT185.004.714.754.95-0.24-4.85%853230.37%
UPS211015P001900002021-05-12 2:18PM EDT190.006.205.806.00-0.58-8.55%414329.65%
UPS211015P001950002021-05-13 12:59PM EDT195.007.007.107.30-1.35-16.17%311029.09%
UPS211015P002000002021-05-13 1:21PM EDT200.008.608.608.80-1.80-17.31%3468828.53%
UPS211015P002100002021-05-13 3:22PM EDT210.0012.3012.3512.65-2.11-14.64%517427.73%
UPS211015P002200002021-05-13 3:40PM EDT220.0017.2717.4517.70-2.39-12.16%2816327.31%
UPS211015P002300002021-05-05 3:15PM EDT230.0024.4523.7024.000.00-1927.35%
UPS211015P002400002021-05-06 9:54AM EDT240.0032.6031.0031.400.00-1827.86%
UPS211015P002500002021-05-10 2:32PM EDT250.0041.7038.7039.600.00-14928.65%
UPS211015P002600002021-05-13 1:33PM EDT260.0048.6547.5048.60+2.54+5.51%2530.26%
UPS211015P002700002021-05-10 10:49AM EDT270.0054.0056.4558.000.00--332.23%