Canada markets open in 4 hours 38 minutes

United Parcel Service, Inc. (UPS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
161.06+1.40 (+0.88%)
At close: 4:02PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS220121C000425002020-08-10 2:53PM EDT42.50119.65115.00119.800.00-2069.19%
UPS220121C000450002020-07-09 8:11PM EDT45.0052.5971.4076.000.00-1200.00%
UPS220121C000500002020-08-21 10:14AM EDT50.00109.76108.70110.700.00-340.00%
UPS220121C000550002020-07-09 8:11PM EDT55.0046.1061.1565.850.00-120.00%
UPS220121C000600002020-09-14 12:42PM EDT60.00100.000.000.000.00-100.00%
UPS220121C000650002020-08-20 2:03PM EDT65.0095.0593.7096.200.00-15033.69%
UPS220121C000700002020-09-14 12:52PM EDT70.0088.500.000.000.00-100.00%
UPS220121C000750002020-09-18 10:06AM EDT75.0087.330.000.000.00-300.00%
UPS220121C000775002020-08-07 11:46AM EDT77.5076.8781.3585.850.00-2046.24%
UPS220121C000800002020-09-15 1:14PM EDT80.0080.650.000.000.00-300.00%
UPS220121C000825002020-08-31 11:25AM EDT82.5081.790.000.000.00-100.00%
UPS220121C000850002020-08-31 11:28AM EDT85.0078.640.000.000.00-300.00%
UPS220121C000875002020-08-31 11:28AM EDT87.5076.260.000.000.00-100.00%
UPS220121C000900002020-09-04 10:07AM EDT90.0070.600.000.000.00-300.00%
UPS220121C000925002020-08-14 3:37PM EDT92.5068.4765.1068.150.00-1190.00%
UPS220121C000950002020-08-31 12:55PM EDT95.0069.700.000.000.00-300.00%
UPS220121C000975002020-09-10 3:49PM EDT97.5061.450.000.000.00-100.00%
UPS220121C001000002020-09-15 11:12AM EDT100.0061.100.000.000.00-600.00%
UPS220121C001050002020-09-16 2:15PM EDT105.0057.000.000.000.00-500.00%
UPS220121C001100002020-09-17 12:03PM EDT110.0051.740.000.000.00-500.00%
UPS220121C001150002020-09-04 3:09PM EDT115.0050.900.000.000.00-400.00%
UPS220121C001200002020-09-04 2:38PM EDT120.0045.100.000.000.00-400.00%
UPS220121C001250002020-09-17 3:24PM EDT125.0039.300.000.000.00-100.00%
UPS220121C001300002020-09-21 12:08PM EDT130.0036.780.000.000.00-200.00%
UPS220121C001350002020-09-18 3:33PM EDT135.0033.980.000.000.00-3200.00%
UPS220121C001400002020-09-16 12:49PM EDT140.0030.500.000.000.00-700.00%
UPS220121C001450002020-09-16 3:53PM EDT145.0027.370.000.000.00-500.00%
UPS220121C001500002020-09-18 9:30AM EDT150.0025.000.000.000.00-400.00%
UPS220121C001550002020-09-16 11:47AM EDT155.0023.450.000.000.00-200.00%
UPS220121C001600002020-09-21 10:31AM EDT160.0020.300.000.000.00-3000.00%
UPS220121C001650002020-09-18 11:05AM EDT165.0019.100.000.000.00-2800.39%
UPS220121C001700002020-09-18 11:50AM EDT170.0017.100.000.000.00-100.78%
UPS220121C001750002020-09-16 3:20PM EDT175.0015.200.000.000.00-101.56%
UPS220121C001800002020-09-21 10:05AM EDT180.0012.440.000.000.00-301.56%
UPS220121C001850002020-09-18 3:06PM EDT185.0010.800.000.000.00-403.13%
UPS220121C001900002020-09-18 10:28AM EDT190.009.910.000.000.00-103.13%
UPS220121C001950002020-09-21 12:54PM EDT195.008.850.000.000.00-103.13%
UPS220121C002000002020-09-21 12:38PM EDT200.008.300.000.000.00-903.13%
UPS220121C002100002020-09-21 10:26AM EDT210.006.500.000.000.00-3406.25%
UPS220121C002200002020-09-21 10:24AM EDT220.004.750.000.000.00-7706.25%
UPS220121C002300002020-09-21 11:03AM EDT230.004.050.000.000.00-13706.25%
UPS220121C002400002020-09-21 2:07PM EDT240.003.350.000.000.00-19006.25%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS220121P000425002020-08-11 2:16PM EDT42.500.510.010.950.00-24358.30%
UPS220121P000450002020-09-11 1:30PM EDT45.000.350.000.000.00-1025.00%
UPS220121P000475002020-08-11 2:18PM EDT47.500.630.071.500.00-12558.40%
UPS220121P000500002020-09-01 3:52PM EDT50.000.550.000.000.00-2025.00%
UPS220121P000550002020-07-09 8:11PM EDT55.002.870.333.300.00-12561.47%
UPS220121P000600002020-08-18 3:58PM EDT60.000.930.401.830.00-258051.27%
UPS220121P000650002020-09-11 1:27PM EDT65.001.240.000.000.00-7012.50%
UPS220121P000700002020-09-11 1:24PM EDT70.001.390.000.000.00-3012.50%
UPS220121P000750002020-09-18 9:30AM EDT75.001.960.000.000.00-1012.50%
UPS220121P000775002020-09-21 10:29AM EDT77.502.050.000.000.00-2012.50%
UPS220121P000800002020-09-11 1:25PM EDT80.002.050.000.000.00-11012.50%
UPS220121P000825002020-08-13 11:22AM EDT82.502.001.633.650.00-28548.82%
UPS220121P000850002020-09-18 1:00PM EDT85.002.540.000.000.00-1012.50%
UPS220121P000875002020-09-18 3:48PM EDT87.502.500.000.000.00-2012.50%
UPS220121P000900002020-09-11 1:49PM EDT90.003.000.000.000.00-301012.50%
UPS220121P000925002020-08-24 2:06PM EDT92.503.040.000.000.00-1012.50%
UPS220121P000950002020-09-16 3:31PM EDT95.003.900.000.000.00-4012.50%
UPS220121P000975002020-08-26 9:33AM EDT97.502.800.000.000.00-206.25%
UPS220121P001000002020-09-21 11:57AM EDT100.004.350.000.000.00-306.25%
UPS220121P001050002020-09-11 2:30PM EDT105.005.400.000.000.00-306.25%
UPS220121P001100002020-09-17 9:55AM EDT110.006.300.000.000.00-306.25%
UPS220121P001150002020-09-17 12:52PM EDT115.007.750.000.000.00-306.25%
UPS220121P001200002020-09-21 10:20AM EDT120.008.850.000.000.00-506.25%
UPS220121P001250002020-09-18 9:57AM EDT125.0010.350.000.000.00-206.25%
UPS220121P001300002020-09-21 9:42AM EDT130.0011.550.000.000.00-503.13%
UPS220121P001350002020-09-17 1:51PM EDT135.0013.300.000.000.00-203.13%
UPS220121P001400002020-09-18 1:45PM EDT140.0015.200.000.000.00-203.13%
UPS220121P001450002020-09-17 1:52PM EDT145.0017.150.000.000.00-201.56%
UPS220121P001500002020-09-17 1:52PM EDT150.0019.700.000.000.00-201.56%
UPS220121P001550002020-09-21 10:46AM EDT155.0023.680.000.000.00-300.78%
UPS220121P001600002020-09-21 9:46AM EDT160.0024.600.000.000.00-100.20%
UPS220121P001650002020-09-21 9:46AM EDT165.0027.450.000.000.00-100.00%
UPS220121P001700002020-09-16 1:57PM EDT170.0030.550.000.000.00-500.00%
UPS220121P001750002020-08-20 3:37PM EDT175.0032.1032.1536.300.00-2537.52%
UPS220121P001800002020-08-03 10:14AM EDT180.0046.6031.5035.600.00-22532.05%
UPS220121P001850002020-07-30 11:15AM EDT185.0049.0035.0040.000.00-3333.28%
UPS220121P001900002020-08-25 11:41AM EDT190.0043.000.000.000.00-200.00%
UPS220121P001950002020-08-19 3:39PM EDT195.0046.8046.9551.100.00-2038.54%
UPS220121P002000002020-08-27 11:16AM EDT200.0052.000.000.000.00-200.00%
UPS220121P002100002020-08-25 10:48AM EDT210.0059.600.000.000.00-200.00%
UPS220121P002200002020-08-25 2:22PM EDT220.0069.450.000.000.00-200.00%
UPS220121P002300002020-08-24 12:07AM EDT230.0077.700.000.000.00--00.00%
UPS220121P002400002020-09-21 10:47AM EDT240.0089.400.000.000.00-200.00%