Canada markets closed

United Parcel Service, Inc. (UPS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
213.99-2.30 (-1.06%)
At close: 4:02PM EDT

213.31 -0.68 (-0.32%)
After hours: 6:56PM EDT

In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS220121C000425002020-11-11 4:56PM EDT42.50124.04125.00126.750.00-7000.00%
UPS220121C000450002020-11-27 11:23AM EDT45.00122.75126.30128.050.00-410.00%
UPS220121C000475002021-02-18 4:49PM EDT47.50114.24109.50114.250.00--00.00%
UPS220121C000500002021-02-18 4:52PM EDT50.00111.70107.00112.000.00-600.00%
UPS220121C000550002021-02-18 4:45PM EDT55.00106.87102.00106.900.00-2000.00%
UPS220121C000600002021-02-18 4:48PM EDT60.00101.7597.00101.950.00-2150.00%
UPS220121C000650002021-02-18 4:49PM EDT65.0096.7892.0097.000.00-1030.00%
UPS220121C000700002021-02-19 11:07AM EDT70.0090.6787.0091.950.00-221370.00%
UPS220121C000750002021-02-18 4:45PM EDT75.0086.8382.0086.950.00-900.00%
UPS220121C000775002021-02-18 4:58PM EDT77.5084.4479.5084.500.00-1400.00%
UPS220121C000800002021-04-27 9:50AM EDT80.00116.00133.15136.050.00-12260.77%
UPS220121C000825002020-08-31 11:25AM EDT82.5081.7984.0087.100.00-110.00%
UPS220121C000850002021-04-08 1:33PM EDT85.0088.00131.40134.500.00-11084.74%
UPS220121C000875002021-02-18 4:27PM EDT87.5074.5569.5074.500.00-25100.00%
UPS220121C000900002021-04-16 12:12PM EDT90.0090.30124.35128.600.00-15571.29%
UPS220121C000925002021-03-31 1:12PM EDT92.5085.25110.40113.000.00-2240.00%
UPS220121C000950002021-05-07 3:53PM EDT95.00122.40118.20121.050.00-152051.29%
UPS220121C000975002021-04-27 1:07PM EDT97.5096.77115.60118.550.00-21362.70%
UPS220121C001000002021-05-10 1:08PM EDT100.00117.49112.90115.950.00-108660.25%
UPS220121C001050002021-05-03 11:14AM EDT105.00111.20108.55110.750.00-126855.54%
UPS220121C001100002021-05-11 1:42PM EDT110.00103.50103.60106.050.00-1166154.29%
UPS220121C001150002021-05-07 1:41PM EDT115.00100.7598.55100.850.00-1534150.00%
UPS220121C001200002021-05-18 1:31PM EDT120.0095.2093.5096.15+1.21+1.29%246748.77%
UPS220121C001250002021-05-14 1:39PM EDT125.0090.3087.7090.30-1.54-1.68%21,67340.94%
UPS220121C001300002021-05-17 12:36PM EDT130.0085.8583.7584.75-0.26-0.30%1040134.39%
UPS220121C001350002021-05-13 3:49PM EDT135.0081.4878.2081.200.00-9723140.64%
UPS220121C001400002021-05-18 2:41PM EDT140.0075.2273.5074.85-1.13-1.48%511,66130.70%
UPS220121C001450002021-05-18 1:50PM EDT145.0070.8169.0069.95-0.89-1.24%7070429.20%
UPS220121C001500002021-05-17 9:48AM EDT150.0066.9063.2566.200.00-101,17033.03%
UPS220121C001550002021-05-18 3:37PM EDT155.0060.1559.6060.60-1.67-2.70%15161328.20%
UPS220121C001600002021-05-14 3:00PM EDT160.0057.3754.9557.150.00-511,67131.43%
UPS220121C001650002021-05-17 3:37PM EDT165.0052.5950.2551.300.00-183426.31%
UPS220121C001700002021-05-18 2:34PM EDT170.0047.3046.2547.20-1.00-2.07%551,59726.67%
UPS220121C001750002021-05-10 1:54PM EDT175.0044.3042.0042.900.00-48,26126.03%
UPS220121C001800002021-05-18 2:49PM EDT180.0038.8038.0038.85-1.30-3.24%102,33725.68%
UPS220121C001850002021-05-18 12:42PM EDT185.0035.7534.2035.05+0.10+0.28%12,70825.49%
UPS220121C001900002021-05-17 3:49PM EDT190.0032.6130.5531.400.00-333,28625.21%
UPS220121C001950002021-05-18 2:13PM EDT195.0028.3527.1527.75-0.42-1.46%27,17024.61%
UPS220121C002000002021-05-18 2:08PM EDT200.0024.9323.8524.60-0.64-2.50%682,55124.49%
UPS220121C002100002021-05-18 3:12PM EDT210.0018.8718.2018.65-0.43-2.23%701,90123.76%
UPS220121C002200002021-05-18 3:10PM EDT220.0014.2513.4013.80-0.25-1.72%1092,15223.29%
UPS220121C002300002021-05-18 12:20PM EDT230.0010.259.7010.00-0.35-3.30%732,11123.01%
UPS220121C002400002021-05-18 1:22PM EDT240.007.206.857.30-0.35-4.64%71,33023.16%
UPS220121C002500002021-05-17 9:55AM EDT250.005.504.705.10+0.10+1.85%11,55123.00%
UPS220121C002600002021-05-18 12:50PM EDT260.003.653.253.60-0.05-1.35%286623.11%
UPS220121C002700002021-05-10 3:06PM EDT270.002.782.242.500.00-540923.18%
UPS220121C002800002021-05-10 10:41AM EDT280.001.881.381.800.00-134123.52%
UPS220121C002900002021-05-12 3:38PM EDT290.001.231.011.310.00-3423.89%
UPS220121C003000002021-05-17 1:46PM EDT300.000.870.711.150.00-15619925.17%
UPS220121C003100002021-05-05 3:10PM EDT310.000.700.411.070.00-7726.63%
UPS220121C003200002021-05-10 2:55PM EDT320.000.490.350.750.00-1926.56%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS220121P000425002021-05-06 9:30AM EDT42.500.050.000.200.00-203876.76%
UPS220121P000450002021-04-27 9:30AM EDT45.000.050.000.130.00-152970.70%
UPS220121P000475002021-02-25 11:15AM EDT47.500.210.000.300.00-22575.00%
UPS220121P000500002021-04-22 1:06PM EDT50.000.180.000.350.00-46873.93%
UPS220121P000550002021-03-11 12:09PM EDT55.000.340.040.380.00-32770.80%
UPS220121P000600002021-04-22 1:06PM EDT60.000.300.090.500.00-448069.53%
UPS220121P000650002021-05-07 3:12PM EDT65.000.050.000.500.00-122863.87%
UPS220121P000700002021-04-22 1:06PM EDT70.000.330.080.500.00-432961.33%
UPS220121P000750002021-05-10 12:25PM EDT75.000.120.070.500.00-2078757.62%
UPS220121P000775002021-03-09 1:59PM EDT77.500.560.100.430.00-12955.37%
UPS220121P000800002021-05-07 1:12PM EDT80.000.250.040.470.00-601,27053.47%
UPS220121P000825002021-02-19 1:37PM EDT82.500.880.142.250.00-157966.55%
UPS220121P000850002021-05-04 1:18PM EDT85.000.270.060.530.00-315851.42%
UPS220121P000875002021-04-07 2:11PM EDT87.500.550.100.530.00-30050.37%
UPS220121P000900002021-05-11 3:33PM EDT90.000.310.080.560.00-145853.37%
UPS220121P000925002021-02-17 11:27AM EDT92.501.460.072.250.00-9058.96%
UPS220121P000950002021-05-11 3:33PM EDT95.000.360.110.620.00-146251.17%
UPS220121P000975002021-05-07 2:27PM EDT97.500.380.140.650.00-219650.10%
UPS220121P001000002021-05-11 10:12AM EDT100.000.430.300.600.00-201,45948.00%
UPS220121P001050002021-03-26 2:49PM EDT105.001.500.481.250.00-161651.73%
UPS220121P001100002021-04-30 1:14PM EDT110.000.400.280.770.00-256244.46%
UPS220121P001150002021-05-07 2:45PM EDT115.000.740.350.830.00-243342.41%
UPS220121P001200002021-05-05 3:12PM EDT120.000.700.450.920.00-1381840.65%
UPS220121P001250002021-05-14 2:41PM EDT125.000.810.561.030.00-156939.01%
UPS220121P001300002021-05-12 12:24PM EDT130.001.100.731.170.00-122,41837.54%
UPS220121P001350002021-05-10 2:30PM EDT135.001.081.111.350.00-22,99736.23%
UPS220121P001400002021-05-05 1:26PM EDT140.001.451.291.560.00-101,59934.97%
UPS220121P001450002021-05-18 3:49PM EDT145.001.711.581.80+0.01+0.59%264933.74%
UPS220121P001500002021-05-13 1:00PM EDT150.002.001.992.15+0.04+2.04%373,22232.84%
UPS220121P001550002021-05-18 2:34PM EDT155.002.452.392.53+0.16+6.99%11265531.84%
UPS220121P001600002021-05-18 12:17PM EDT160.002.962.783.05+0.16+5.71%1152,31031.12%
UPS220121P001650002021-05-18 11:41AM EDT165.003.453.553.70+0.20+6.15%201,05930.53%
UPS220121P001700002021-05-14 1:40PM EDT170.004.254.354.45+0.25+6.25%71,40129.93%
UPS220121P001750002021-05-18 2:27PM EDT175.005.105.205.45+0.14+2.82%71,13129.63%
UPS220121P001800002021-05-18 12:58PM EDT180.006.056.256.35+0.30+5.22%151028.82%
UPS220121P001850002021-05-18 2:43PM EDT185.007.307.457.55+0.40+5.80%11,00928.35%
UPS220121P001900002021-05-17 10:50AM EDT190.008.558.808.95+0.35+4.27%157327.94%
UPS220121P001950002021-05-18 2:48PM EDT195.0010.1510.4010.75+0.45+4.64%748827.89%
UPS220121P002000002021-05-18 2:48PM EDT200.0012.2012.2012.35+0.85+7.49%411,69727.21%
UPS220121P002100002021-05-18 2:49PM EDT210.0016.2516.5016.65+0.75+4.84%848126.66%
UPS220121P002200002021-05-17 12:32PM EDT220.0020.7521.5022.000.00-1779226.42%
UPS220121P002300002021-05-18 1:07PM EDT230.0027.2027.6028.30+0.65+2.45%1512426.39%
UPS220121P002400002021-05-18 3:24PM EDT240.0034.7534.7035.45+0.70+2.06%18926.55%
UPS220121P002500002021-05-18 3:49PM EDT250.0042.9042.6043.35+1.40+3.37%82126.96%
UPS220121P002600002021-05-12 3:24PM EDT260.0055.2051.0052.000.00-31127.90%
UPS220121P002700002021-05-17 11:46AM EDT270.0058.4559.7560.850.00-6928.60%
UPS220121P002800002021-05-13 2:06PM EDT280.0068.4067.9071.500.00-6632.67%
UPS220121P002900002021-05-18 3:04PM EDT290.0078.4078.6080.50+0.35+0.45%2533.03%
UPS220121P003000002021-05-14 12:29PM EDT300.0086.6087.3590.900.00-21936.31%