Canada markets closed
LATEST UPDATE

NO WEEKLY BRIEF NEWSLETTER FOR THE WEEKEND OF OCT. 16-17

We are taking a short break, but we will be back next week. Stay tuned!

United Parcel Service, Inc. (UPS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
193.75+2.33 (+1.22%)
At close: 4:02PM EDT
193.50 -0.25 (-0.13%)
After hours: 07:43PM EDT
In The Money
Show:ListStraddle
CallsforDecember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS211217C001000002021-09-16 10:55AM EDT100.0091.7093.5594.200.00-1567.77%
UPS211217C001100002021-09-30 2:12PM EDT110.0073.9183.6084.100.00-51257.13%
UPS211217C001150002021-10-12 12:03PM EDT115.0066.8578.5079.350.00-305057.13%
UPS211217C001200002021-10-08 10:21AM EDT120.0061.2073.5074.250.00-106550.49%
UPS211217C001300002021-09-15 2:29PM EDT130.0063.4462.2064.550.00-1158.35%
UPS211217C001400002021-09-22 11:11AM EDT140.0046.1053.7554.750.00-3351.64%
UPS211217C001450002021-10-06 3:38PM EDT145.0036.3048.8049.350.00-101042.16%
UPS211217C001500002021-10-11 12:11PM EDT150.0032.9542.6045.600.00-21949.96%
UPS211217C001550002021-10-15 2:24PM EDT155.0039.1539.0041.05+12.25+45.54%27248.15%
UPS211217C001600002021-10-12 12:33PM EDT160.0022.6533.5535.300.00-13138.22%
UPS211217C001650002021-10-13 10:04AM EDT165.0018.6029.5030.050.00-112431.91%
UPS211217C001700002021-10-13 10:19AM EDT170.0014.7824.9525.200.00-111328.42%
UPS211217C001750002021-10-15 10:14AM EDT175.0019.8520.5520.80+1.39+7.53%1511627.01%
UPS211217C001800002021-10-14 3:04PM EDT180.0014.8116.4516.700.00-4220925.90%
UPS211217C001850002021-10-15 3:51PM EDT185.0012.7512.7012.90+1.45+12.83%1290524.71%
UPS211217C001900002021-10-15 3:52PM EDT190.009.509.359.65+1.30+15.85%21595623.99%
UPS211217C001950002021-10-15 3:53PM EDT195.006.806.706.85+1.01+17.44%8232,03123.16%
UPS211217C002000002021-10-15 3:57PM EDT200.004.654.604.75+0.70+17.72%1711,65122.88%
UPS211217C002100002021-10-15 3:57PM EDT210.002.052.012.10+0.36+21.30%3451,88122.80%
UPS211217C002200002021-10-15 3:12PM EDT220.000.830.800.87+0.11+15.28%312,86223.19%
UPS211217C002300002021-10-15 12:17PM EDT230.000.360.340.44+0.03+9.09%7282424.88%
UPS211217C002400002021-10-15 2:00PM EDT240.000.200.150.30+0.02+11.11%746327.64%
UPS211217C002500002021-10-15 2:26PM EDT250.000.110.070.24-0.02-15.38%320830.71%
UPS211217C002600002021-09-27 2:42PM EDT260.000.120.050.300.00-27935.79%
UPS211217C002700002021-09-10 2:45PM EDT270.000.150.020.280.00-6039.11%
UPS211217C002800002021-10-06 1:38PM EDT280.000.060.070.300.00-505043.02%
UPS211217C002900002021-10-06 1:36PM EDT290.000.070.040.290.00-505546.14%
UPS211217C003000002021-10-11 3:28PM EDT300.000.060.050.130.00-14919544.34%
UPS211217C003100002021-10-12 10:44AM EDT310.000.050.000.170.00-4016048.73%
UPS211217C003200002021-10-15 12:10PM EDT320.000.050.030.090.00-4032447.75%
PutsforDecember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS211217P000950002021-10-14 10:25AM EDT95.000.160.050.300.00-2375.98%
UPS211217P001000002021-10-07 1:18PM EDT100.000.190.070.300.00-15871.48%
UPS211217P001050002021-10-14 10:25AM EDT105.000.210.060.300.00-22666.41%
UPS211217P001100002021-09-09 9:31AM EDT110.000.210.180.310.00-102064.60%
UPS211217P001150002021-10-14 10:14AM EDT115.000.220.080.300.00-52,01257.91%
UPS211217P001200002021-09-30 11:13AM EDT120.000.330.110.300.00-3554.20%
UPS211217P001250002021-09-09 10:48AM EDT125.000.360.320.470.00-1555.52%
UPS211217P001300002021-10-07 3:26PM EDT130.000.500.160.350.00-55850.15%
UPS211217P001350002021-10-14 2:38PM EDT135.000.350.200.390.00-16346.88%
UPS211217P001400002021-10-13 3:46PM EDT140.000.590.260.460.00-388444.12%
UPS211217P001450002021-10-14 12:58PM EDT145.000.510.330.540.00-110841.33%
UPS211217P001500002021-10-14 10:55AM EDT150.000.750.450.650.00-20250038.72%
UPS211217P001550002021-10-15 10:35AM EDT155.000.740.660.76-0.17-18.68%111335.86%
UPS211217P001600002021-10-15 2:53PM EDT160.000.950.880.99-0.17-15.18%2146833.88%
UPS211217P001650002021-10-15 3:16PM EDT165.001.231.221.32-0.32-20.65%1191,90932.08%
UPS211217P001700002021-10-15 3:17PM EDT170.001.751.711.83-0.36-17.06%1101,88730.68%
UPS211217P001750002021-10-15 3:39PM EDT175.002.432.362.51-0.52-17.63%122,38629.24%
UPS211217P001800002021-10-15 2:36PM EDT180.003.353.353.50-0.75-18.29%241,28928.13%
UPS211217P001850002021-10-15 3:25PM EDT185.004.774.654.85-1.03-17.76%801,24127.17%
UPS211217P001900002021-10-15 3:59PM EDT190.006.506.456.60-1.25-16.13%5394426.25%
UPS211217P001950002021-10-15 3:25PM EDT195.008.908.758.95-2.38-21.10%65450725.81%
UPS211217P002000002021-10-15 1:36PM EDT200.0012.3011.6511.90-1.30-9.56%429825.79%
UPS211217P002100002021-10-14 3:43PM EDT210.0021.2019.0019.300.00-231326.69%
UPS211217P002200002021-10-15 1:33PM EDT220.0028.8027.2529.25-11.90-29.24%210334.33%
UPS211217P002300002021-09-22 12:48PM EDT230.0045.0037.3538.350.00-17336.73%
UPS211217P002400002021-08-25 5:30PM EDT240.0033.9051.2554.150.00-1362.66%
UPS211217P002500002021-08-25 5:30PM EDT250.0043.4061.1564.100.00-7968.82%
UPS211217P002600002021-08-25 5:30PM EDT260.0049.8071.0573.650.00--873.61%
UPS211217P002700002021-08-25 5:30PM EDT270.0068.3081.0584.000.00-4479.92%
UPS211217P002800002021-09-28 11:32AM EDT280.0094.0087.0587.650.00-82854.08%