Canada markets closed

United Parcel Service, Inc. (UPS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
206.54-3.93 (-1.87%)
At close: 04:02PM EST
206.01 -0.53 (-0.26%)
After hours: 07:58PM EST
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS220121C000425002021-11-10 6:47AM EST42.50144.70166.05168.200.00-470936.91%
UPS220121C000450002021-11-10 6:47AM EST45.00142.20163.90165.450.00-380906.74%
UPS220121C000475002021-11-10 6:47AM EST47.50139.75161.50162.850.00-240875.00%
UPS220121C000500002021-11-18 3:47PM EST50.00157.37155.35158.400.00-420557.81%
UPS220121C000550002022-01-07 10:56AM EST55.00162.25150.55152.900.00-40481.25%
UPS220121C000600002022-01-04 11:53AM EST60.00157.90146.15148.350.00-31548.44%
UPS220121C000650002021-11-19 1:57PM EST65.00144.20140.90143.200.00-33487.89%
UPS220121C000700002021-12-16 9:45AM EST70.00140.10135.30138.400.00-1103425.78%
UPS220121C000750002021-11-18 3:53PM EST75.00132.49130.40133.250.00-780395.70%
UPS220121C000775002021-11-18 3:46PM EST77.50129.96127.75130.950.00-20388.28%
UPS220121C000800002021-12-01 12:25PM EST80.00120.00133.50135.550.00-118763.87%
UPS220121C000825002021-11-18 3:47PM EST82.50124.85123.10125.450.00-170351.17%
UPS220121C000850002022-01-04 12:35PM EST85.00133.30120.85123.500.00-29395.70%
UPS220121C000875002021-11-18 3:53PM EST87.50119.97117.70121.000.00-5510343.36%
UPS220121C000900002021-12-27 10:12AM EST90.00123.60116.15117.900.00-135356.25%
UPS220121C000925002021-11-19 2:00PM EST92.50116.75113.00115.750.00-1024326.56%
UPS220121C000950002022-01-07 12:21PM EST95.00123.86110.55113.000.00-57300.78%
UPS220121C000975002021-12-15 12:46PM EST97.50109.50108.05110.200.00-22256.64%
UPS220121C001000002022-01-11 3:55PM EST100.00111.05105.95108.000.00-2531309.57%
UPS220121C001050002022-01-14 3:36PM EST105.00101.18100.70103.05-9.85-8.87%115279.30%
UPS220121C001100002022-01-12 3:09PM EST110.00100.9395.5098.050.00-111248.63%
UPS220121C001150002022-01-06 11:25AM EST115.0098.6491.1593.250.00-11274.41%
UPS220121C001200002022-01-12 3:10PM EST120.0091.0286.1587.850.00-25241.31%
UPS220121C001250002022-01-03 10:25AM EST125.0088.7581.2582.700.00-70074223.24%
UPS220121C001300002022-01-10 1:23PM EST130.0082.0076.2077.950.00-514215.43%
UPS220121C001350002021-11-10 6:47AM EST135.0047.6574.1574.750.00-1,0461292.48%
UPS220121C001400002022-01-12 9:45AM EST140.0072.5066.1067.700.00-1039173.05%
UPS220121C001450002021-11-18 3:21PM EST145.0062.1561.5563.550.00-1,04043194.29%
UPS220121C001500002022-01-11 3:18PM EST150.0060.9055.7057.650.00-1060125.59%
UPS220121C001550002022-01-07 9:30AM EST155.0062.5050.6552.600.00-1133107.03%
UPS220121C001600002022-01-13 1:20PM EST160.0052.4946.0047.350.00-1104102.93%
UPS220121C001650002022-01-14 3:37PM EST165.0041.1141.2042.90-6.25-13.20%354115.92%
UPS220121C001700002022-01-14 2:56PM EST170.0036.1535.4537.65-4.20-10.41%15359.38%
UPS220121C001750002022-01-14 10:44AM EST175.0031.0931.2032.30-8.01-20.49%15976.27%
UPS220121C001800002022-01-14 9:51AM EST180.0027.8526.0528.20-2.82-9.19%12,87680.57%
UPS220121C001850002022-01-10 11:01AM EST185.0027.6121.4022.600.00-32,16564.06%
UPS220121C001875002021-12-27 11:42AM EST187.5027.9318.6520.550.00-302660.74%
UPS220121C001900002022-01-14 3:58PM EST190.0016.9516.4517.15-4.00-19.09%693,14655.62%
UPS220121C001925002021-12-22 9:56AM EST192.5016.0513.8515.400.00--763.43%
UPS220121C001950002022-01-14 3:46PM EST195.0011.7511.7012.20-4.71-28.61%697,64743.46%
UPS220121C001975002022-01-14 3:39PM EST197.509.359.259.75-6.55-41.19%71437.48%
UPS220121C002000002022-01-14 3:34PM EST200.007.007.058.00-6.28-47.29%463,34140.94%
UPS220121C002025002022-01-14 3:10PM EST202.504.605.005.40-4.70-50.54%2612130.88%
UPS220121C002050002022-01-14 3:58PM EST205.003.503.303.60-3.40-49.28%1255128.74%
UPS220121C002075002022-01-14 3:58PM EST207.502.061.952.10-2.44-54.22%18814126.39%
UPS220121C002100002022-01-14 3:59PM EST210.001.061.021.12-1.89-64.07%3654,68625.44%
UPS220121C002125002022-01-14 3:55PM EST212.500.500.470.56-1.33-72.68%38449825.34%
UPS220121C002150002022-01-14 3:59PM EST215.000.220.220.27-0.65-74.71%6312,70725.73%
UPS220121C002175002022-01-14 3:47PM EST217.500.130.100.23-0.28-68.29%16563829.93%
UPS220121C002200002022-01-14 3:56PM EST220.000.070.050.08-0.12-63.16%34910,63628.52%
UPS220121C002225002022-01-14 3:48PM EST222.500.040.030.05-0.17-80.95%661,33330.27%
UPS220121C002250002022-01-14 3:12PM EST225.000.020.020.03-0.07-77.78%6692631.84%
UPS220121C002275002022-01-14 2:26PM EST227.500.020.010.03-0.06-75.00%2443935.55%
UPS220121C002300002022-01-14 11:15AM EST230.000.010.010.03-0.03-75.00%137,38238.87%
UPS220121C002325002022-01-11 10:45AM EST232.500.040.000.030.00-16442.19%
UPS220121C002350002022-01-14 3:48PM EST235.000.030.000.02-0.01-25.00%112843.36%
UPS220121C002375002022-01-10 12:02PM EST237.500.040.020.030.00--348.83%
UPS220121C002400002022-01-14 1:01PM EST240.000.010.010.020.00-72,68149.61%
UPS220121C002450002022-01-12 10:12AM EST245.000.020.000.020.00-33751.56%
UPS220121C002500002022-01-13 11:01AM EST250.000.010.000.010.00-12,67153.13%
UPS220121C002550002021-12-31 3:54PM EST255.000.040.000.020.00-5562.50%
UPS220121C002600002022-01-07 12:00PM EST260.000.020.000.030.00-121,11470.31%
UPS220121C002650002022-01-07 12:00PM EST265.000.020.000.020.00-15073.44%
UPS220121C002700002022-01-07 2:08PM EST270.000.020.000.070.00-1851187.89%
UPS220121C002750002021-12-29 10:23AM EST275.000.040.000.090.00--1095.70%
UPS220121C002800002021-12-29 10:22AM EST280.000.030.000.110.00-51628103.13%
UPS220121C002900002021-12-23 3:04PM EST290.000.020.000.130.00-192115.63%
UPS220121C003000002021-12-23 3:04PM EST300.000.010.000.050.00-1439114.06%
UPS220121C003100002021-12-23 3:29PM EST310.000.010.000.010.00-2031106.25%
UPS220121C003200002021-12-23 9:30AM EST320.000.060.000.030.00-1452125.00%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS220121P000425002021-12-23 1:40PM EST42.500.030.000.120.00-2065503.13%
UPS220121P000450002021-11-10 6:47AM EST45.000.070.010.080.00-254471.88%
UPS220121P000475002021-12-20 11:37AM EST47.500.070.000.010.00-227375.00%
UPS220121P000500002021-11-10 6:47AM EST50.000.050.000.100.00-1563443.75%
UPS220121P000550002021-12-06 9:31AM EST55.000.030.000.000.00-404750.00%
UPS220121P000600002021-12-06 9:31AM EST60.000.040.000.000.00-546150.00%
UPS220121P000650002021-11-10 6:47AM EST65.000.090.000.150.00-1273380.47%
UPS220121P000700002021-12-21 2:28PM EST70.000.110.000.290.00-2597385.16%
UPS220121P000750002022-01-14 2:10PM EST75.000.080.000.14-0.03-27.27%1851332.81%
UPS220121P000775002021-11-10 6:47AM EST77.500.110.030.290.00-2039355.47%
UPS220121P000800002021-11-24 10:12AM EST80.000.050.000.180.00-11,461321.88%
UPS220121P000825002021-11-10 6:47AM EST82.500.150.000.320.00-1079333.98%
UPS220121P000850002022-01-04 1:14PM EST85.000.050.000.220.00-2151309.38%
UPS220121P000875002021-11-10 6:47AM EST87.500.180.110.280.00-5123322.27%
UPS220121P000900002021-11-03 12:24PM EST90.000.050.000.350.00-2571307.81%
UPS220121P000925002021-11-10 6:47AM EST92.500.200.000.320.00-1075295.31%
UPS220121P000950002021-11-10 6:47AM EST95.000.200.000.320.00-20468285.94%
UPS220121P000975002021-10-18 11:16AM EST97.500.200.000.320.00-20196277.34%
UPS220121P001000002022-01-05 9:43AM EST100.000.010.000.120.00-51,462239.06%
UPS220121P001050002021-11-11 12:53PM EST105.000.050.000.320.00-2713251.95%
UPS220121P001100002021-12-31 3:04PM EST110.000.020.000.180.00-10479219.53%
UPS220121P001150002022-01-11 2:03PM EST115.000.020.000.100.00-10447192.19%
UPS220121P001200002022-01-07 10:59AM EST120.000.020.000.110.00-10825181.25%
UPS220121P001250002021-12-27 2:44PM EST125.000.020.000.090.00-1611164.84%
UPS220121P001300002022-01-11 11:28AM EST130.000.020.000.010.00-32,455125.00%
UPS220121P001350002021-12-02 10:46AM EST135.000.250.000.090.00-13,028141.41%
UPS220121P001400002022-01-10 9:30AM EST140.000.010.000.050.00-11,626122.66%
UPS220121P001450002022-01-04 9:35AM EST145.000.030.000.050.00-101,044112.50%
UPS220121P001500002022-01-14 3:31PM EST150.000.050.000.03+0.04+400.00%15,46596.88%
UPS220121P001550002022-01-03 2:40PM EST155.000.040.000.090.00-12,51499.22%
UPS220121P001600002022-01-12 1:45PM EST160.000.010.000.180.00-75,13697.27%
UPS220121P001650002022-01-12 2:56PM EST165.000.020.000.090.00-32,47779.69%
UPS220121P001700002022-01-14 1:58PM EST170.000.010.010.10-0.02-66.67%13,52271.88%
UPS220121P001750002022-01-11 11:55AM EST175.000.110.010.170.00-12,76166.60%
UPS220121P001800002022-01-14 3:54PM EST180.000.050.040.05+0.02+66.67%283,67351.56%
UPS220121P001850002022-01-14 3:20PM EST185.000.100.060.10+0.05+100.00%255,60647.66%
UPS220121P001875002022-01-13 3:39PM EST187.500.050.050.170.00-118346.88%
UPS220121P001900002022-01-14 3:52PM EST190.000.170.070.17+0.10+142.86%692,34441.60%
UPS220121P001925002022-01-14 3:58PM EST192.500.220.210.23-0.08-26.67%1,0455838.57%
UPS220121P001950002022-01-14 3:54PM EST195.000.310.270.32+0.19+158.33%1872,74435.60%
UPS220121P001975002022-01-14 3:42PM EST197.500.460.370.48+0.31+206.67%15145733.11%
UPS220121P002000002022-01-14 3:57PM EST200.000.700.660.73+0.36+105.88%1,7226,66030.57%
UPS220121P002025002022-01-14 3:54PM EST202.501.101.041.23+0.69+168.29%4436829.30%
UPS220121P002050002022-01-14 3:50PM EST205.001.781.701.94+0.80+81.63%2,16565527.47%
UPS220121P002075002022-01-14 3:33PM EST207.503.152.713.05+1.60+103.23%10952526.29%
UPS220121P002100002022-01-14 3:52PM EST210.004.384.304.60+1.95+80.25%2032,67725.68%
UPS220121P002125002022-01-14 3:44PM EST212.506.306.206.55+2.45+63.64%9636825.83%
UPS220121P002150002022-01-14 3:40PM EST215.008.867.808.80+3.82+75.79%351,11127.39%
UPS220121P002175002022-01-14 2:17PM EST217.5011.5710.3511.80+5.72+97.78%515342.94%
UPS220121P002200002022-01-14 3:18PM EST220.0014.1513.1513.95+6.70+89.93%554,12041.94%
UPS220121P002225002022-01-10 3:19PM EST222.5011.5515.4016.200.00-31540.04%
UPS220121P002250002022-01-11 12:51PM EST225.0015.3317.4518.800.00-202748.15%
UPS220121P002275002022-01-07 1:54PM EST227.509.0520.3021.450.00-4457.42%
UPS220121P002300002022-01-11 12:05PM EST230.0019.9422.9023.900.00-4553060.74%
UPS220121P002350002022-01-11 9:54AM EST235.0025.8027.9529.450.00-1162.01%
UPS220121P002400002022-01-11 11:22AM EST240.0029.7032.3033.650.00-24167.29%
UPS220121P002500002021-11-30 9:36AM EST250.0048.5035.3536.400.00-1140.00%
UPS220121P002600002021-11-10 6:47AM EST260.0082.3050.2051.500.00-1160.00%
UPS220121P002650002022-01-05 12:24PM EST265.0047.9557.4558.950.00--2119.63%
UPS220121P002700002021-11-10 6:47AM EST270.0083.8559.8561.850.00-8370.00%
UPS220121P002800002022-01-05 12:24PM EST280.0062.9572.4074.500.00-10161.87%
UPS220121P002900002021-11-10 6:47AM EST290.0078.0079.6081.300.00-2180.00%
UPS220121P003000002021-11-10 6:47AM EST300.00109.5290.0591.000.00-2210.00%
UPS220121P003100002021-10-26 12:58PM EST310.0092.05103.75106.200.00--2217.82%