Canada markets close in 4 hours 45 minutes

United Parcel Service, Inc. (UPS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
192.18-17.68 (-8.42%)
As of 11:15AM EDT. Market open.
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%
UPS220121C000500002021-05-20 3:36PM EDT50.00163.86145.60150.000.00-100160.79%
UPS220121C000550002021-02-18 4:45PM EDT55.00106.87102.00106.900.00-2000.00%
UPS220121C000600002021-05-20 3:59PM EDT60.00153.79135.50140.000.00-455139.81%
UPS220121C000650002021-05-20 3:36PM EDT65.00148.84130.90135.000.00-133132.42%
UPS220121C000700002021-05-21 10:27AM EDT70.00144.04125.60130.000.00-24105123.29%
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%
UPS220121C000800002021-06-28 10:34AM EDT80.00123.60110.70113.350.00-31973.95%
UPS220121C000825002020-08-31 11:25AM EDT82.5081.7984.0087.100.00-110.00%
UPS220121C000850002021-05-20 3:11PM EDT85.00129.25110.60115.000.00-369102.54%
UPS220121C000875002021-05-20 3:11PM EDT87.50127.00108.00112.500.00-351099.19%
UPS220121C000900002021-06-02 10:44AM EDT90.00121.90120.65123.000.00-140158.32%
UPS220121C000925002021-05-21 9:38AM EDT92.50121.54103.20107.500.00-52493.88%
UPS220121C000950002021-05-20 3:11PM EDT95.00119.15100.70105.000.00-551091.07%
UPS220121C000975002021-05-20 3:11PM EDT97.50106.5598.15102.500.00-61088.21%
UPS220121C001000002021-07-20 11:39AM EDT100.00112.6090.9593.450.00-14658.01%
UPS220121C001050002021-06-08 10:10AM EDT105.00106.50104.95108.950.00-164134.27%
UPS220121C001100002021-06-17 10:54AM EDT110.0087.0098.70102.750.00-266122.93%
UPS220121C001150002021-06-21 1:34PM EDT115.0089.2095.6599.650.00-2077122.31%
UPS220121C001200002021-06-10 3:02PM EDT120.0083.6292.2096.150.00-326120.26%
UPS220121C001250002021-07-19 2:45PM EDT125.0084.6465.7068.100.00-3682737.99%
UPS220121C001300002021-07-19 2:45PM EDT130.0079.6960.9563.700.00-187739.30%
UPS220121C001350002021-07-01 9:30AM EDT135.0057.5056.3058.35-17.08-22.90%59834.01%
UPS220121C001400002021-07-27 10:50AM EDT140.0052.6352.2553.40-17.72-25.19%18657731.47%
UPS220121C001450002021-06-24 10:17AM EDT145.0061.1665.0068.950.00-110984.38%
UPS220121C001500002021-07-27 11:00AM EDT150.0043.5043.0544.00-19.00-30.40%431,14928.84%
UPS220121C001550002021-07-23 10:40AM EDT155.0039.7138.0539.60-18.59-31.89%1096628.31%
UPS220121C001600002021-07-27 10:01AM EDT160.0034.1033.8534.85-17.10-33.40%271,53026.15%
UPS220121C001650002021-07-26 3:12PM EDT165.0029.6229.4030.60-16.73-36.09%1690925.35%
UPS220121C001700002021-07-27 9:55AM EDT170.0025.4025.7526.75-16.04-38.71%171,57625.14%
UPS220121C001750002021-07-27 10:51AM EDT175.0022.1022.3523.00-14.90-40.27%1,2297,50624.58%
UPS220121C001800002021-07-27 9:54AM EDT180.0018.6018.8519.55-14.79-44.29%52,32824.13%
UPS220121C001850002021-07-27 10:38AM EDT185.0015.8015.8016.40-14.70-48.20%1112,59723.71%
UPS220121C001900002021-07-27 10:57AM EDT190.0013.0513.2013.60-12.83-49.57%933,34823.40%
UPS220121C001950002021-07-27 10:58AM EDT195.0010.7510.5011.00-13.40-55.49%1797,13522.87%
UPS220121C002000002021-07-27 10:33AM EDT200.008.258.558.85-10.35-55.65%973,26622.60%
UPS220121C002100002021-07-27 10:56AM EDT210.005.305.355.60-7.95-60.00%2672,55222.37%
UPS220121C002200002021-07-27 10:47AM EDT220.003.213.253.45-6.14-65.67%1123,59522.36%
UPS220121C002300002021-07-27 10:53AM EDT230.002.001.902.05-4.05-66.94%813,33422.35%
UPS220121C002400002021-07-27 10:37AM EDT240.001.201.161.32-2.96-71.15%251,43222.98%
UPS220121C002500002021-07-27 9:42AM EDT250.000.850.750.90-1.81-68.05%162,78123.84%
UPS220121C002600002021-07-27 10:49AM EDT260.000.660.520.78-0.94-58.75%121,01025.76%
UPS220121C002700002021-07-23 10:39AM EDT270.000.400.250.62-0.83-67.48%342927.03%
UPS220121C002800002021-07-26 1:44PM EDT280.000.740.300.500.00-141628.22%
UPS220121C002900002021-07-20 10:46AM EDT290.000.300.110.46-0.37-55.22%24329.91%
UPS220121C003000002021-07-22 1:24PM EDT300.000.330.150.42-0.14-29.79%123531.43%
UPS220121C003100002021-05-05 3:10PM EDT310.000.700.310.630.00-7735.52%
UPS220121C003200002021-07-27 9:31AM EDT320.000.320.150.37+0.03+10.34%218334.45%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS220121P000425002021-06-29 12:28PM EDT42.500.050.020.090.00-104880.27%
UPS220121P000450002021-07-27 10:19AM EDT45.000.070.050.12+0.02+40.00%25481.05%
UPS220121P000475002021-02-25 11:15AM EDT47.500.210.000.300.00-22583.40%
UPS220121P000500002021-06-07 11:13AM EDT50.000.050.030.160.00-156376.17%
UPS220121P000550002021-07-19 9:32AM EDT55.000.100.040.290.00-404775.88%
UPS220121P000600002021-07-23 11:01AM EDT60.000.140.050.300.00-248271.29%
UPS220121P000650002021-06-24 12:59PM EDT65.000.120.000.320.00-3122665.92%
UPS220121P000700002021-07-27 10:12AM EDT70.000.250.130.35+0.10+66.67%17750865.04%
UPS220121P000750002021-07-19 1:50PM EDT75.000.250.170.37+0.04+19.05%2085761.87%
UPS220121P000775002021-03-09 1:59PM EDT77.500.560.100.430.00-12959.72%
UPS220121P000800002021-07-01 9:52AM EDT80.000.230.220.410.00-621,42059.23%
UPS220121P000825002021-06-01 9:31AM EDT82.500.160.210.270.00-158955.13%
UPS220121P000850002021-07-01 2:25PM EDT85.000.250.260.450.00-115756.45%
UPS220121P000875002021-06-15 12:26PM EDT87.500.190.071.050.00-112758.72%
UPS220121P000900002021-07-06 11:54AM EDT90.000.250.290.470.00-145953.37%
UPS220121P000925002021-07-01 1:21PM EDT92.500.320.110.520.00-18550.15%
UPS220121P000950002021-06-10 12:32PM EDT95.000.310.000.000.00-5025.00%
UPS220121P000975002021-05-07 2:27PM EDT97.500.380.120.480.00-219650.10%
UPS220121P001000002021-07-19 9:32AM EDT100.000.430.200.610.00-201,49550.44%
UPS220121P001050002021-07-06 11:54AM EDT105.000.400.260.620.00-161547.24%
UPS220121P001100002021-04-30 1:14PM EDT110.000.400.200.590.00-256243.65%
UPS220121P001150002021-07-02 3:48PM EDT115.000.520.450.790.00-142842.88%
UPS220121P001200002021-07-02 3:59PM EDT120.000.570.571.000.00-281741.77%
UPS220121P001250002021-07-26 12:54PM EDT125.000.730.720.950.00-1070438.29%
UPS220121P001300002021-07-23 10:41AM EDT130.000.750.911.250.00-342,97737.56%
UPS220121P001350002021-07-27 10:09AM EDT135.001.191.151.32-0.35-22.73%13,00135.03%
UPS220121P001400002021-07-27 10:02AM EDT140.001.451.441.80+0.39+36.79%41,61134.75%
UPS220121P001450002021-07-27 9:50AM EDT145.001.871.771.90+0.55+41.67%564132.21%
UPS220121P001500002021-07-27 10:31AM EDT150.002.372.232.34+0.97+69.29%353,22731.09%
UPS220121P001550002021-07-26 1:23PM EDT155.002.852.682.95+1.02+55.74%485130.26%
UPS220121P001600002021-07-27 10:33AM EDT160.003.613.553.70+1.46+67.91%342,65229.47%
UPS220121P001650002021-07-27 10:38AM EDT165.004.804.354.65+2.32+93.55%141,22528.81%
UPS220121P001700002021-07-27 9:42AM EDT170.005.705.405.60+2.60+83.87%191,94127.72%
UPS220121P001750002021-07-27 9:36AM EDT175.007.136.707.00+3.18+80.51%91,41127.24%
UPS220121P001800002021-07-27 10:20AM EDT180.008.808.358.55+3.95+81.44%673,04526.58%
UPS220121P001850002021-07-27 9:39AM EDT185.009.7510.1510.60+3.85+65.25%53,18326.42%
UPS220121P001900002021-07-27 10:26AM EDT190.0013.0512.4012.80+5.75+78.77%721,00526.01%
UPS220121P001950002021-07-27 10:19AM EDT195.0015.5014.7515.50+6.74+76.94%2262726.01%
UPS220121P002000002021-07-27 10:27AM EDT200.0018.7417.7518.50+8.09+75.96%152,10726.06%
UPS220121P002100002021-07-26 1:15PM EDT210.0015.2024.7025.400.00-681,35126.44%
UPS220121P002200002021-07-26 3:49PM EDT220.0021.1533.0033.550.00-203,06427.76%
UPS220121P002300002021-07-23 11:57AM EDT230.0038.6541.3042.30+12.03+45.19%253729.23%
UPS220121P002400002021-06-17 3:07PM EDT240.0046.0534.0037.100.00-21190.00%
UPS220121P002500002021-07-09 3:52PM EDT250.0041.1059.1562.100.00-12936.21%
UPS220121P002600002021-07-02 12:45PM EDT260.0052.1069.0572.050.00-11839.39%
UPS220121P002700002021-06-02 1:38PM EDT270.0061.7059.6062.000.00-4370.00%
UPS220121P002800002021-05-24 10:51AM EDT280.0069.2576.2077.750.00-300.00%
UPS220121P002900002021-05-28 11:20AM EDT290.0078.0084.2588.750.00-2180.00%
UPS220121P003000002021-05-14 12:29PM EDT300.0086.6096.60101.000.00-2190.00%