Canada markets close in 2 hours 26 minutes

United Parcel Service, Inc. (UPS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
194.64+0.85 (+0.44%)
As of 1:33PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforOctober 22, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS211022C001200002021-10-18 2:36PM EDT120.0073.5474.2575.100.00-60198.44%
UPS211022C001450002021-10-01 9:30AM EDT145.0036.5549.4550.150.00-22155.08%
UPS211022C001600002021-10-19 10:01AM EDT160.0033.6734.5535.200.00-117116.41%
UPS211022C001650002021-10-19 10:13AM EDT165.0028.7729.4530.200.00-2296.68%
UPS211022C001675002021-10-19 10:13AM EDT167.5026.2427.0527.650.00-2291.21%
UPS211022C001700002021-10-19 10:07AM EDT170.0023.6824.5025.100.00-3779.69%
UPS211022C001725002021-10-20 9:50AM EDT172.5020.7022.1022.60-0.75-3.50%1776.17%
UPS211022C001750002021-10-20 9:50AM EDT175.0018.7019.4520.15-0.10-0.53%1865.14%
UPS211022C001775002021-10-19 10:14AM EDT177.5016.3016.9517.550.00-12454.00%
UPS211022C001800002021-10-20 12:29PM EDT180.0014.3514.6014.90+0.80+5.90%375756.06%
UPS211022C001825002021-10-20 10:56AM EDT182.5011.6512.1512.45+0.15+1.30%1337350.24%
UPS211022C001850002021-10-20 1:01PM EDT185.009.359.409.85+0.55+6.25%1729538.09%
UPS211022C001875002021-10-20 1:06PM EDT187.507.057.157.50-0.05-0.70%2231635.01%
UPS211022C001900002021-10-20 12:58PM EDT190.004.654.855.15+0.75+19.23%491,71729.30%
UPS211022C001925002021-10-20 12:58PM EDT192.502.602.612.98+0.50+23.81%1122,14424.22%
UPS211022C001950002021-10-20 1:15PM EDT195.001.251.221.37+0.36+40.45%3,3301,39121.88%
UPS211022C001975002021-10-20 1:17PM EDT197.500.580.550.58+0.24+70.59%15,88877322.90%
UPS211022C002000002021-10-20 1:18PM EDT200.000.300.290.31+0.14+87.50%2,9721,75126.56%
UPS211022C002025002021-10-20 1:18PM EDT202.500.210.180.22+0.14+200.00%6541,32231.69%
UPS211022C002050002021-10-20 11:52AM EDT205.000.130.140.18+0.07+116.67%611,26337.11%
UPS211022C002075002021-10-20 1:09PM EDT207.500.120.100.14+0.05+71.43%3012341.60%
UPS211022C002100002021-10-20 10:07AM EDT210.000.070.080.12+0.01+16.67%2419046.39%
UPS211022C002150002021-10-20 12:22PM EDT215.000.050.040.08+0.02+66.67%2445151.95%
UPS211022C002200002021-10-20 10:51AM EDT220.000.020.010.05-0.01-33.33%8420556.64%
UPS211022C002250002021-10-18 2:08PM EDT225.000.030.000.030.00-688960.94%
UPS211022C002300002021-10-15 2:49PM EDT230.000.050.000.040.00-14271.09%
UPS211022C002350002021-10-18 10:22AM EDT235.000.010.000.030.00-417876.56%
UPS211022C002400002021-10-15 2:49PM EDT240.000.020.000.020.00-32681.25%
UPS211022C002450002021-10-18 10:12AM EDT245.000.010.000.030.00-10622991.41%
PutsforOctober 22, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS211022P001400002021-10-14 10:47AM EDT140.000.01-0.500.00-44207.62%
UPS211022P001500002021-10-11 3:19PM EDT150.000.02-0.880.00--40192.19%
UPS211022P001550002021-10-11 3:16PM EDT155.000.040.001.230.00-10084159.38%
UPS211022P001575002021-10-15 2:13PM EDT157.500.020.000.180.00-1207107.42%
UPS211022P001600002021-10-18 10:11AM EDT160.000.010.000.110.00-28294.14%
UPS211022P001625002021-10-18 9:52AM EDT162.500.010.000.040.00-1677.34%
UPS211022P001650002021-10-15 2:11PM EDT165.000.050.000.040.00-220371.88%
UPS211022P001675002021-10-18 9:31AM EDT167.500.010.000.130.00-15676.17%
UPS211022P001700002021-10-20 9:36AM EDT170.000.010.000.01-0.01-50.00%318351.56%
UPS211022P001725002021-10-18 9:31AM EDT172.500.080.000.010.00-1020250.00%
UPS211022P001750002021-10-20 1:16PM EDT175.000.010.000.02-0.02-66.67%145248.44%
UPS211022P001775002021-10-20 11:17AM EDT177.500.030.000.040.00-328346.48%
UPS211022P001800002021-10-20 9:32AM EDT180.000.090.000.020.00-557036.72%
UPS211022P001825002021-10-20 11:50AM EDT182.500.040.020.05-0.03-42.86%8642135.35%
UPS211022P001850002021-10-20 9:46AM EDT185.000.090.050.08-0.04-30.77%1958431.45%
UPS211022P001875002021-10-20 11:50AM EDT187.500.140.120.15-0.07-33.33%913927.93%
UPS211022P001900002021-10-20 1:16PM EDT190.000.260.230.28-0.17-39.53%19081323.98%
UPS211022P001925002021-10-20 1:16PM EDT192.500.650.620.63-0.36-35.64%11189420.83%
UPS211022P001950002021-10-20 12:37PM EDT195.001.831.501.65-0.38-17.19%2453120.80%
UPS211022P001975002021-10-20 11:30AM EDT197.503.953.253.65-0.16-3.89%214226.64%
UPS211022P002000002021-10-20 11:00AM EDT200.006.405.405.80+0.35+5.79%989729.93%
UPS211022P002025002021-10-19 12:36PM EDT202.508.857.758.150.00-3234.18%
UPS211022P002050002021-09-28 9:43AM EDT205.0018.1310.2011.150.00-22755.62%
UPS211022P002100002021-10-18 9:40AM EDT210.0016.3015.0015.650.00-21255.66%
UPS211022P002150002021-10-12 3:36PM EDT215.0032.9020.1020.650.00-111168.56%