Canada markets closed

United Parcel Service, Inc. (UPS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
193.75+2.33 (+1.22%)
At close: 4:02PM EDT
193.82 +0.07 (+0.04%)
After hours: 05:32PM EDT
In The Money
Show:ListStraddle
CallsforApril 14, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS220414C001150002021-09-30 3:57PM EDT115.0067.4577.6080.200.00--1448.80%
UPS220414C001450002021-10-13 10:04AM EDT145.0037.9548.4549.850.00-1928.30%
UPS220414C001500002021-10-12 1:21PM EDT150.0033.7543.9545.200.00-11427.49%
UPS220414C001550002021-10-13 12:00PM EDT155.0030.3540.2040.550.00-61526.29%
UPS220414C001600002021-10-13 1:52PM EDT160.0027.6635.8036.150.00-36025.71%
UPS220414C001650002021-10-14 12:07PM EDT165.0030.0031.5531.900.00-41225.12%
UPS220414C001700002021-10-05 11:43AM EDT170.0017.6527.5027.850.00-13824.57%
UPS220414C001750002021-10-11 10:12AM EDT175.0017.2023.7524.000.00-16023.99%
UPS220414C001800002021-10-15 10:44AM EDT180.0019.8020.1520.80+5.70+40.43%113824.27%
UPS220414C001850002021-10-14 3:06PM EDT185.0015.8117.0017.300.00-25523.33%
UPS220414C001900002021-10-15 2:00PM EDT190.0014.0014.1014.40+0.96+7.36%443023.02%
UPS220414C001950002021-10-15 1:38PM EDT195.0011.2511.5512.05+0.65+6.13%55823.15%
UPS220414C002000002021-10-15 12:27PM EDT200.009.009.359.60+0.50+5.88%3784422.51%
UPS220414C002100002021-10-15 3:22PM EDT210.005.955.906.15+2.84+91.32%949022.27%
UPS220414C002200002021-10-15 12:07PM EDT220.003.453.553.90+0.25+7.81%215322.41%
UPS220414C002300002021-10-15 12:10PM EDT230.002.002.042.45+0.82+69.49%2513422.67%
UPS220414C002400002021-10-15 1:57PM EDT240.001.281.161.47+0.16+14.29%4510622.75%
UPS220414C002500002021-10-15 1:54PM EDT250.000.830.790.92+0.23+38.33%161823.16%
UPS220414C002600002021-10-15 12:14PM EDT260.000.650.380.69+0.26+66.67%2033724.38%
UPS220414C002700002021-10-14 9:38AM EDT270.000.400.290.570.00-2035525.87%
UPS220414C002900002021-10-13 12:51PM EDT290.000.210.130.500.00-213529.54%
PutsforApril 14, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS220414P000950002021-10-13 12:50PM EDT95.000.480.210.550.00-1053.03%
UPS220414P001000002021-10-12 10:34AM EDT100.000.500.270.600.00--150.37%
UPS220414P001050002021-08-27 1:46PM EDT105.000.400.050.960.00-122751.37%
UPS220414P001100002021-09-22 9:38AM EDT110.000.520.390.710.00-1945.28%
UPS220414P001150002021-08-24 9:33AM EDT115.000.600.090.910.00--844.25%
UPS220414P001200002021-10-13 12:51PM EDT120.001.050.590.910.00-3941.15%
UPS220414P001250002021-10-13 11:28AM EDT125.001.160.741.040.00-738839.26%
UPS220414P001300002021-10-12 11:21AM EDT130.001.460.911.220.00-131337.61%
UPS220414P001350002021-10-14 3:47PM EDT135.001.331.111.300.00-352235.19%
UPS220414P001400002021-10-15 1:19PM EDT140.001.501.401.66-0.76-33.63%4013234.34%
UPS220414P001450002021-10-14 1:28PM EDT145.002.021.762.010.00-510633.08%
UPS220414P001500002021-10-15 2:59PM EDT150.002.262.192.39-0.24-9.60%10146631.70%
UPS220414P001550002021-10-15 1:16PM EDT155.002.852.652.90-0.30-9.52%27430.54%
UPS220414P001600002021-10-13 2:12PM EDT160.005.003.353.600.00-39429.67%
UPS220414P001650002021-10-08 11:31AM EDT165.006.954.204.400.00-3736028.71%
UPS220414P001700002021-10-15 10:16AM EDT170.005.655.255.50-0.85-13.08%5050728.11%
UPS220414P001750002021-10-14 12:59PM EDT175.007.456.506.750.00-1737927.41%
UPS220414P001800002021-10-15 3:13PM EDT180.008.258.058.35-3.60-30.38%116026.99%
UPS220414P001850002021-10-04 2:30PM EDT185.0018.129.8510.150.00-16426.47%
UPS220414P001900002021-10-15 11:27AM EDT190.0012.7512.0012.35-0.75-5.56%357626.22%
UPS220414P001950002021-10-14 2:35PM EDT195.0015.9014.4514.800.00-16825.92%
UPS220414P002000002021-09-22 3:11PM EDT200.0023.2017.3017.600.00-203725.76%
UPS220414P002100002021-10-04 11:20AM EDT210.0036.6023.6524.200.00-244525.85%
UPS220414P002200002021-10-05 1:48PM EDT220.0043.5531.3031.950.00-207726.51%
UPS220414P002300002021-10-01 3:02PM EDT230.0050.8040.1040.500.00-203027.56%
UPS220414P002400002021-10-08 11:33AM EDT240.0060.3048.1050.000.00-15130.12%
UPS220414P002500002021-09-21 1:54PM EDT250.0064.3057.6559.150.00--1031.06%