Canada markets open in 9 hours 9 minutes

United Parcel Service, Inc. (UPS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
212.21-5.86 (-2.69%)
At close: 4:02PM EDT
In The Money
Show:ListStraddle
CallsforOctober 29, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS211029C001250002021-10-26 2:08PM EDT125.0093.8587.0087.600.00-164295.31%
UPS211029C001600002021-10-19 10:21AM EDT160.0033.2551.8552.750.00-16167.58%
UPS211029C001650002021-10-19 10:21AM EDT165.0029.2547.0047.600.00-33151.56%
UPS211029C001675002021-10-21 11:47AM EDT167.5030.7844.5044.900.00-622159.96%
UPS211029C001700002021-10-21 11:48AM EDT170.0028.3541.9542.550.00-67121.88%
UPS211029C001750002021-10-22 2:32PM EDT175.0029.3037.0037.500.00-15107.81%
UPS211029C001775002021-10-20 10:51AM EDT177.5017.4534.4035.000.00-55135.35%
UPS211029C001800002021-10-27 2:33PM EDT180.0032.7631.8532.45-1.94-5.59%2389122.27%
UPS211029C001825002021-10-22 11:07AM EDT182.5020.2629.4030.000.00-23117.68%
UPS211029C001850002021-10-27 9:33AM EDT185.0029.0427.0027.45-5.71-16.43%328771.09%
UPS211029C001875002021-10-27 10:56AM EDT187.5026.9024.5525.00-5.17-16.12%328477.73%
UPS211029C001900002021-10-27 3:15PM EDT190.0022.1022.0522.40-7.05-24.19%3365958.59%
UPS211029C001925002021-10-27 3:04PM EDT192.5020.1819.4520.00-7.02-25.81%1213252.34%
UPS211029C001950002021-10-27 3:04PM EDT195.0017.7117.0017.50-6.93-28.13%3555552.34%
UPS211029C001975002021-10-27 3:31PM EDT197.5014.8014.5014.90-7.25-32.88%521359.18%
UPS211029C002000002021-10-27 3:45PM EDT200.0012.2512.0512.45-6.17-33.50%8195453.42%
UPS211029C002025002021-10-27 2:44PM EDT202.5010.409.609.95-5.60-35.00%4334544.53%
UPS211029C002050002021-10-27 3:44PM EDT205.007.527.007.50-5.98-44.30%16287637.31%
UPS211029C002075002021-10-27 3:53PM EDT207.504.954.805.15-7.05-58.75%11627631.54%
UPS211029C002100002021-10-27 3:38PM EDT210.003.152.763.05-5.75-64.61%28564927.66%
UPS211029C002125002021-10-27 3:55PM EDT212.501.501.271.48-5.25-77.78%52385625.83%
UPS211029C002150002021-10-27 3:53PM EDT215.000.590.550.64-4.16-87.58%1,62495526.61%
UPS211029C002175002021-10-27 3:57PM EDT217.500.260.230.28-2.45-90.41%2,43661328.76%
UPS211029C002200002021-10-27 3:59PM EDT220.000.130.120.13-1.59-92.44%3,5352,49731.35%
UPS211029C002225002021-10-27 3:23PM EDT222.500.090.060.09-1.00-91.74%1,2381,06636.13%
UPS211029C002250002021-10-27 3:54PM EDT225.000.060.040.06-0.60-90.91%1,8351,08240.23%
UPS211029C002275002021-10-27 3:54PM EDT227.500.040.030.05-0.50-92.59%34962945.12%
UPS211029C002300002021-10-27 3:54PM EDT230.000.040.030.04-0.36-90.00%8621,78249.61%
UPS211029C002350002021-10-27 3:57PM EDT235.000.030.020.04-0.19-86.36%6871,22758.59%
PutsforOctober 29, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS211029P001250002021-10-05 3:01PM EDT125.000.100.000.480.00--1335.94%
UPS211029P001300002021-10-14 1:43PM EDT130.000.040.000.140.00-6020267.19%
UPS211029P001350002021-10-25 10:13AM EDT135.000.010.000.040.00-51222217.19%
UPS211029P001400002021-10-25 9:40AM EDT140.000.020.000.150.00-110238232.03%
UPS211029P001450002021-10-25 9:31AM EDT145.000.020.000.300.00-1017234.38%
UPS211029P001500002021-10-26 9:40AM EDT150.000.030.000.080.00-5266182.81%
UPS211029P001550002021-10-27 10:24AM EDT155.000.010.000.140.00-6212178.91%
UPS211029P001600002021-10-26 3:36PM EDT160.000.010.000.010.00-15818125.00%
UPS211029P001625002021-10-27 12:46PM EDT162.500.010.000.010.00-289118.75%
UPS211029P001650002021-10-27 11:50AM EDT165.000.020.000.020.00-3241118.75%
UPS211029P001675002021-10-27 2:01PM EDT167.500.010.000.020.00-7124112.50%
UPS211029P001700002021-10-27 12:18PM EDT170.000.010.000.010.00-151,78498.44%
UPS211029P001725002021-10-27 11:37AM EDT172.500.010.000.010.00-549593.75%
UPS211029P001750002021-10-27 3:56PM EDT175.000.010.000.03-0.01-50.00%732,24496.88%
UPS211029P001775002021-10-27 12:42PM EDT177.500.010.000.030.00-1411,01290.63%
UPS211029P001800002021-10-27 3:37PM EDT180.000.010.000.02-0.01-50.00%1082,12679.69%
UPS211029P001825002021-10-27 3:32PM EDT182.500.010.000.02-0.01-50.00%2531,70975.00%
UPS211029P001850002021-10-27 3:50PM EDT185.000.020.000.010.00-3622,70064.06%
UPS211029P001875002021-10-27 3:22PM EDT187.500.020.000.010.00-27488857.81%
UPS211029P001900002021-10-27 3:49PM EDT190.000.010.010.02-0.01-50.00%4111,92758.59%
UPS211029P001925002021-10-27 3:57PM EDT192.500.030.010.03-0.01-25.00%1091,30153.91%
UPS211029P001950002021-10-27 3:17PM EDT195.000.020.010.03-0.04-66.67%1231,04050.39%
UPS211029P001975002021-10-27 3:33PM EDT197.500.020.020.03-0.04-66.67%5940343.75%
UPS211029P002000002021-10-27 3:55PM EDT200.000.040.020.04-0.08-66.67%7771,31238.48%
UPS211029P002025002021-10-27 2:41PM EDT202.500.040.040.06-0.10-71.43%8146733.59%
UPS211029P002050002021-10-27 3:53PM EDT205.000.120.090.12-0.08-40.00%39864630.08%
UPS211029P002075002021-10-27 3:59PM EDT207.500.300.240.29+0.10+50.00%58118327.44%
UPS211029P002100002021-10-27 3:58PM EDT210.000.700.660.77+0.28+66.67%1,71145426.37%
UPS211029P002125002021-10-27 3:57PM EDT212.501.741.601.81+1.03+145.07%1,83648026.49%
UPS211029P002150002021-10-27 3:53PM EDT215.003.403.253.60+2.18+178.69%41746529.88%
UPS211029P002175002021-10-27 1:13PM EDT217.505.375.305.85+3.27+155.71%18848536.23%