Canada markets closed

United Parcel Service, Inc. (UPS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
190.42-0.37 (-0.19%)
At close: 4:03PM EDT
191.75 +1.33 (0.70%)
After hours: 07:31PM EDT
In The Money
Show:ListStraddle
CallsforOctober 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS211015C000900002021-06-24 2:10PM EDT90.00116.10120.00123.500.00-11259.06%
UPS211015C001000002021-07-27 9:31AM EDT100.0097.5588.2093.000.00-2765.04%
UPS211015C001050002021-07-07 12:17PM EDT105.00109.5583.3588.000.00-4863.67%
UPS211015C001100002021-06-30 2:50PM EDT110.0097.9079.9083.300.00-4677.73%
UPS211015C001150002021-07-29 2:40PM EDT115.0077.1074.0077.300.00-54354.05%
UPS211015C001200002021-08-02 3:02PM EDT120.0072.1569.4072.850.00-26860.45%
UPS211015C001250002021-07-27 1:35PM EDT125.0067.8663.3067.950.00-108075.21%
UPS211015C001300002021-07-27 9:46AM EDT130.0063.0059.1562.950.00-108050.32%
UPS211015C001350002021-07-01 2:37PM EDT135.0074.8155.0058.500.00-4554.27%
UPS211015C001400002021-08-02 12:41PM EDT140.0052.8548.5553.000.00-4759.41%
UPS211015C001450002021-07-28 9:36AM EDT145.0049.6043.3547.950.00-3353.97%
UPS211015C001500002021-08-04 2:41PM EDT150.0042.0038.1042.050.00-633942.98%
UPS211015C001550002021-08-04 2:41PM EDT155.0037.0033.3537.050.00-447938.46%
UPS211015C001600002021-07-29 11:41AM EDT160.0034.0229.0532.600.00-129837.28%
UPS211015C001650002021-08-03 12:17PM EDT165.0028.1825.3027.500.00-2039732.07%
UPS211015C001700002021-08-05 10:14AM EDT170.0022.4521.1021.80-1.45-6.07%230123.82%
UPS211015C001750002021-08-05 3:41PM EDT175.0017.0216.8017.35-0.38-2.18%776722.08%
UPS211015C001800002021-08-05 11:09AM EDT180.0013.4512.9013.15-0.05-0.37%41,53320.39%
UPS211015C001850002021-08-05 11:26AM EDT185.009.649.559.75-0.70-6.77%1553820.12%
UPS211015C001900002021-08-05 3:51PM EDT190.006.906.656.90-0.34-4.70%971,31119.84%
UPS211015C001950002021-08-05 3:48PM EDT195.004.704.554.75-0.19-3.89%1672,33719.90%
UPS211015C002000002021-08-05 3:58PM EDT200.003.133.003.15-0.12-3.69%9951,83619.98%
UPS211015C002100002021-08-05 3:58PM EDT210.001.251.211.28-0.08-6.02%3443,86820.34%
UPS211015C002200002021-08-05 3:22PM EDT220.000.530.500.54-0.03-5.36%632,23721.35%
UPS211015C002300002021-08-05 1:10PM EDT230.000.250.250.28-0.02-7.41%263,54723.15%
UPS211015C002400002021-08-04 3:24PM EDT240.000.200.130.180.00-383725.44%
UPS211015C002500002021-08-04 3:43PM EDT250.000.090.110.180.00-552,30929.10%
UPS211015C002600002021-08-04 12:41PM EDT260.000.100.070.280.00-1173234.82%
UPS211015C002700002021-07-30 9:30AM EDT270.000.040.000.390.00-14740.28%
UPS211015C002800002021-08-05 9:30AM EDT280.000.060.030.29-0.05-45.45%173041.70%
UPS211015C002900002021-06-21 3:21PM EDT290.000.200.090.320.00-11345.46%
UPS211015C003000002021-08-04 12:39PM EDT300.000.030.000.200.00-109145.36%
UPS211015C003100002021-07-27 9:32AM EDT310.000.210.000.280.00-12250.34%
UPS211015C003200002021-07-27 12:55PM EDT320.000.070.000.250.00-42152.25%
PutsforOctober 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS211015P000800002021-07-27 11:52AM EDT80.000.030.000.290.00-1483.30%
UPS211015P000850002021-06-28 11:51AM EDT85.000.070.000.290.00-218077.93%
UPS211015P000900002021-07-27 12:44PM EDT90.000.200.020.290.00-107773.44%
UPS211015P000950002021-07-06 2:19PM EDT95.000.110.000.290.00-204567.97%
UPS211015P001000002021-07-27 9:51AM EDT100.000.050.020.260.00-28763.09%
UPS211015P001050002021-07-20 1:15PM EDT105.000.130.000.290.00-3758.89%
UPS211015P001100002021-07-14 12:52PM EDT110.000.170.010.250.00-21453.91%
UPS211015P001150002021-07-30 11:46AM EDT115.000.180.030.290.00-51651.37%
UPS211015P001200002021-07-14 12:52PM EDT120.000.170.060.310.00-231252.39%
UPS211015P001250002021-06-01 12:03PM EDT125.000.330.240.310.00-107248.34%
UPS211015P001300002021-07-01 11:22AM EDT130.000.340.050.300.00-118944.14%
UPS211015P001350002021-08-03 10:48AM EDT135.000.220.150.320.00-121540.77%
UPS211015P001400002021-07-27 12:38PM EDT140.000.320.190.370.00-520737.99%
UPS211015P001450002021-07-29 10:41AM EDT145.000.340.260.41-0.01-2.86%635534.94%
UPS211015P001500002021-08-02 10:08AM EDT150.000.450.370.470.00-1823632.13%
UPS211015P001550002021-07-29 2:34PM EDT155.000.560.520.620.00-521730.18%
UPS211015P001600002021-08-02 3:31PM EDT160.000.790.750.82+0.07+9.72%141228.21%
UPS211015P001650002021-08-05 2:38PM EDT165.001.131.081.17+0.03+2.73%2457326.78%
UPS211015P001700002021-08-05 2:38PM EDT170.001.651.601.71+0.01+0.61%1533325.60%
UPS211015P001750002021-08-05 3:59PM EDT175.002.422.242.49+0.07+2.98%1640724.51%
UPS211015P001800002021-08-05 2:58PM EDT180.003.603.453.65+0.05+1.41%191,43523.71%
UPS211015P001850002021-08-05 3:59PM EDT185.005.165.155.30+0.11+2.18%661,54523.19%
UPS211015P001900002021-08-05 3:24PM EDT190.007.357.307.50+0.05+0.68%443,08222.89%
UPS211015P001950002021-08-05 1:31PM EDT195.0010.0810.1510.35+0.73+7.81%783523.00%
UPS211015P002000002021-08-05 2:43PM EDT200.0013.6513.4013.75+2.25+19.74%21,11423.36%
UPS211015P002100002021-08-04 1:16PM EDT210.0020.7321.4022.050.00-24,30825.70%
UPS211015P002200002021-07-30 3:20PM EDT220.0030.1030.1031.400.00-247829.47%
UPS211015P002300002021-07-23 11:53AM EDT230.0022.1038.5042.950.00-12842.92%
UPS211015P002400002021-07-26 2:22PM EDT240.0032.5548.5052.850.00-12748.32%
UPS211015P002500002021-07-27 12:32PM EDT250.0059.2058.2562.700.00-65752.95%
UPS211015P002600002021-06-03 1:42PM EDT260.0049.6548.3050.950.00-380.00%
UPS211015P002700002021-06-03 1:42PM EDT270.0059.2057.8561.100.00-140.00%
UPS211015P002800002021-05-17 12:01AM EDT280.0068.8576.9580.550.00--40.00%
UPS211015P002900002021-07-28 9:48AM EDT290.0099.0598.20102.750.00--354.03%