Canada markets closed

United Parcel Service, Inc. (UPS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
201.95-0.34 (-0.17%)
At close: 04:02PM EST
201.00 -0.95 (-0.47%)
After hours: 07:57PM EST
In The Money
Show:ListStraddle
CallsforMarch 18, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS220318C000900002022-01-07 11:43AM EST90.00127.75111.45113.250.00-11101.07%
UPS220318C001000002022-01-04 1:58PM EST100.00116.67101.15103.850.00-1193.75%
UPS220318C001100002021-11-18 3:32PM EST110.0097.1795.8098.400.00-1200138.01%
UPS220318C001150002021-12-16 10:56AM EST115.0096.6091.3093.050.00--3130.57%
UPS220318C001200002021-10-26 11:24AM EST120.0099.2284.0586.750.00--1108.28%
UPS220318C001250002021-12-21 1:32PM EST125.0083.0576.4078.300.00--163.38%
UPS220318C001300002021-11-10 6:47AM EST130.0053.1079.1580.600.00-21125.59%
UPS220318C001400002021-12-23 2:19PM EST140.0072.9361.4563.450.00-201052.20%
UPS220318C001500002022-01-05 12:34PM EST150.0068.2052.0053.950.00-1050.78%
UPS220318C001550002021-11-10 6:47AM EST155.0037.6054.6055.750.00-31790.60%
UPS220318C001600002021-12-27 11:09AM EST160.0054.8742.4044.700.00-207754.99%
UPS220318C001650002022-01-04 1:06PM EST165.0053.2037.9039.500.00-14048.50%
UPS220318C001700002022-01-19 12:05PM EST170.0037.6533.1534.150.00-49141.28%
UPS220318C001750002022-01-20 10:05AM EST175.0029.0028.4029.50-4.20-12.65%110038.26%
UPS220318C001800002022-01-21 1:12PM EST180.0025.1024.5025.80-1.75-6.52%560139.25%
UPS220318C001850002022-01-13 1:28PM EST185.0028.9520.5521.200.00-511735.26%
UPS220318C001900002022-01-21 12:11PM EST190.0016.8516.8017.40-2.82-14.34%1357033.81%
UPS220318C001950002022-01-21 1:30PM EST195.0013.5513.3013.90-2.49-15.52%1195332.40%
UPS220318C002000002022-01-21 2:15PM EST200.0010.7210.1010.90-0.98-8.38%2641,80531.52%
UPS220318C002100002022-01-21 3:40PM EST210.006.005.806.20+0.10+1.69%5,1031,21930.15%
UPS220318C002200002022-01-21 2:57PM EST220.003.223.003.30+0.42+15.00%5,08717,33329.72%
UPS220318C002300002022-01-21 2:02PM EST230.001.541.451.61-0.13-7.78%163,05729.43%
UPS220318C002400002022-01-21 2:49PM EST240.000.770.650.83-0.04-4.94%1282030.15%
UPS220318C002500002022-01-21 11:41AM EST250.000.400.300.50-0.03-6.98%172231.86%
UPS220318C002600002022-01-19 3:02PM EST260.000.250.150.31-0.08-24.24%142233.50%
UPS220318C002700002022-01-05 11:46AM EST270.000.340.040.310.00-104337.50%
UPS220318C002800002022-01-14 11:32AM EST280.000.180.000.310.00-1941.31%
UPS220318C002900002021-12-30 9:34AM EST290.000.170.030.310.00-31444.92%
UPS220318C003000002022-01-19 10:20AM EST300.000.070.020.310.00-126948.39%
UPS220318C003100002022-01-19 3:00PM EST310.000.060.020.310.00-102051.66%
UPS220318C003200002022-01-21 12:53PM EST320.000.070.020.22-0.02-22.22%12352.25%
PutsforMarch 18, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS220318P000900002022-01-20 9:30AM EST90.000.090.000.310.00-521688.57%
UPS220318P000950002022-01-21 3:01PM EST95.000.140.000.30-0.05-26.32%57182.72%
UPS220318P001000002022-01-19 9:57AM EST100.000.130.020.160.00-2031372.85%
UPS220318P001100002022-01-18 11:17AM EST110.000.100.050.310.00-11169.53%
UPS220318P001150002021-12-06 9:31AM EST115.000.330.000.000.00-12,00125.00%
UPS220318P001200002022-01-12 12:00PM EST120.000.150.110.320.00-19962.01%
UPS220318P001250002021-11-12 11:19AM EST125.000.200.090.380.00-126458.40%
UPS220318P001300002021-12-17 10:00AM EST130.000.400.170.390.00-537555.57%
UPS220318P001350002021-10-19 10:14AM EST135.000.920.160.430.00-112851.81%
UPS220318P001400002022-01-07 9:50AM EST140.000.390.380.59+0.09+30.00%433251.95%
UPS220318P001450002021-12-27 10:18AM EST145.000.410.510.710.00-19151.32%
UPS220318P001500002022-01-21 12:09PM EST150.000.690.660.91+0.21+43.75%2092049.49%
UPS220318P001550002022-01-05 3:50PM EST155.000.960.901.06+0.49+104.26%58146.63%
UPS220318P001600002022-01-20 11:42AM EST160.001.201.151.37+0.35+41.18%126444.95%
UPS220318P001650002022-01-21 10:22AM EST165.001.611.481.65+0.45+38.79%7810942.48%
UPS220318P001700002022-01-21 11:17AM EST170.001.761.892.08-0.04-2.22%3543340.56%
UPS220318P001750002022-01-21 9:51AM EST175.002.322.602.71+0.14+6.42%442039.14%
UPS220318P001800002022-01-21 3:44PM EST180.003.303.353.50+0.41+14.19%372,27537.68%
UPS220318P001850002022-01-21 1:59PM EST185.004.304.404.90+0.60+16.22%802,05337.87%
UPS220318P001900002022-01-21 3:45PM EST190.005.705.606.05+1.25+28.09%802,13535.99%
UPS220318P001950002022-01-21 3:01PM EST195.007.357.258.00+1.05+16.67%12335735.93%
UPS220318P002000002022-01-21 3:46PM EST200.009.459.409.70+1.75+22.73%20688033.93%
UPS220318P002100002022-01-21 3:57PM EST210.0014.8014.6515.20+0.95+6.86%4184333.26%
UPS220318P002200002022-01-13 3:54PM EST220.0020.4820.6023.55+1.85+9.93%351638.01%
UPS220318P002300002022-01-11 12:05PM EST230.0023.4729.6531.000.00-4620136.13%
UPS220318P002400002022-01-18 3:15PM EST240.0036.7538.2040.800.00-13542.07%
UPS220318P002500002022-01-06 10:48AM EST250.0037.3548.3550.350.00-11645.80%
UPS220318P002600002022-01-06 10:50AM EST260.0047.1058.0060.300.00-1551.10%
UPS220318P002700002022-01-04 10:44AM EST270.0054.0068.1069.850.00-202053.21%
UPS220318P002800002022-01-21 1:58PM EST280.0079.1577.8579.65+15.35+24.06%3256.37%
UPS220318P002900002022-01-07 12:22PM EST290.0072.6087.7090.250.00-1354.25%
UPS220318P003000002022-01-06 10:53AM EST300.0087.2597.80100.350.00--559.28%
UPS220318P003100002022-01-07 12:23PM EST310.0092.60107.95110.000.00-2261.84%
UPS220318P003200002022-01-04 11:04AM EST320.00104.15117.50120.300.00-101964.40%