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
CallsforApril 14, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS220414C001150002021-11-18 2:16PM EST115.0092.6090.6593.600.00-250106.91%
UPS220414C001200002021-11-26 12:54PM EST120.0085.5091.9093.300.00-22130.72%
UPS220414C001450002021-12-15 3:45PM EST145.0062.0069.2070.950.00-22106.14%
UPS220414C001500002021-12-20 12:51PM EST150.0054.1164.7065.900.00-18100.32%
UPS220414C001550002021-12-17 12:04PM EST155.0054.5559.0061.000.00-26392.69%
UPS220414C001600002021-11-18 10:25AM EST160.0047.0247.8549.700.00-152763.34%
UPS220414C001650002021-12-08 2:07PM EST165.0042.3549.0052.500.00-1411282.61%
UPS220414C001700002022-01-04 3:48PM EST170.0048.4245.0046.200.00-15975.86%
UPS220414C001750002021-12-23 9:45AM EST175.0039.5340.3542.000.00-26571.47%
UPS220414C001800002022-01-04 3:48PM EST180.0039.0235.9537.050.00-112766.24%
UPS220414C001850002021-12-29 12:49PM EST185.0032.6031.4032.400.00-110861.14%
UPS220414C001900002022-01-05 3:52PM EST190.0027.5527.1528.20-2.30-7.71%150256.96%
UPS220414C001950002022-01-05 3:44PM EST195.0023.9523.3524.30-1.73-6.74%1817453.53%
UPS220414C002000002022-01-05 2:12PM EST200.0021.0719.3020.15-0.93-4.23%188350.23%
UPS220414C002100002022-01-05 3:37PM EST210.0013.4013.0013.50-1.50-10.07%2874344.04%
UPS220414C002200002022-01-05 2:28PM EST220.009.038.058.45-0.42-4.44%2369439.62%
UPS220414C002300002022-01-05 3:29PM EST230.004.904.705.05-0.66-11.87%1496536.87%
UPS220414C002400002022-01-04 12:23PM EST240.003.352.672.900.00-13335335.16%
UPS220414C002500002022-01-05 9:30AM EST250.001.631.471.66-0.28-14.66%134734.34%
UPS220414C002600002022-01-03 10:34AM EST260.000.820.810.990.00-870734.30%
UPS220414C002700002021-12-16 9:32AM EST270.000.700.460.670.00-1041035.25%
UPS220414C002800002021-11-23 12:42PM EST280.000.610.240.480.00-21236.45%
UPS220414C002900002021-12-27 11:59AM EST290.000.240.160.360.00-13637.77%
PutsforApril 14, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS220414P000950002022-01-03 9:52AM EST95.000.090.030.330.00-181869.53%
UPS220414P001000002021-12-06 3:50PM EST100.000.350.040.330.00-222365.43%
UPS220414P001050002021-12-06 3:50PM EST105.000.400.050.330.00-123961.52%
UPS220414P001100002022-01-03 10:33AM EST110.000.200.010.330.00-41356.64%
UPS220414P001150002021-11-10 6:47AM EST115.000.600.110.390.00--855.86%
UPS220414P001200002021-11-10 6:47AM EST120.001.050.150.440.00-3953.37%
UPS220414P001250002022-01-04 2:11PM EST125.000.250.200.340.00-131650.73%
UPS220414P001300002021-11-10 6:47AM EST130.001.460.300.600.00-131351.93%
UPS220414P001350002021-10-18 9:40AM EST135.001.170.300.630.00-453148.54%
UPS220414P001400002021-10-28 9:46AM EST140.000.800.700.970.00-429248.90%
UPS220414P001450002022-01-04 3:49PM EST145.000.470.430.660.00-407241.53%
UPS220414P001500002022-01-04 3:49PM EST150.000.580.560.720.00-4086738.65%
UPS220414P001550002021-12-16 2:22PM EST155.001.340.690.920.00-79437.06%
UPS220414P001600002022-01-03 2:27PM EST160.001.000.871.100.00-810534.94%
UPS220414P001650002021-12-21 3:37PM EST165.002.051.091.270.00-136032.47%
UPS220414P001700002022-01-05 12:37PM EST170.001.251.411.53-0.02-1.57%160530.34%
UPS220414P001750002021-12-31 11:44AM EST175.001.961.781.950.00-539128.67%
UPS220414P001800002022-01-04 3:17PM EST180.002.052.242.400.00-3018226.62%
UPS220414P001850002022-01-05 3:55PM EST185.002.882.883.05-0.28-8.86%119424.84%
UPS220414P001900002022-01-05 9:53AM EST190.003.453.653.85+0.35+11.29%122922.89%
UPS220414P001950002021-12-31 1:16PM EST195.005.004.654.950.00-115121.06%
UPS220414P002000002022-01-05 10:22AM EST200.005.355.906.150.00-2113818.54%
UPS220414P002100002022-01-05 11:04AM EST210.008.559.409.75-0.20-2.29%2820211.91%
UPS220414P002200002022-01-05 10:22AM EST220.0013.2014.4014.85+0.70+5.60%442240.00%
UPS220414P002300002022-01-05 10:22AM EST230.0019.4521.0021.50-2.20-10.16%11290.00%
UPS220414P002400002021-12-28 3:24PM EST240.0029.2028.8029.500.00-11800.00%
UPS220414P002500002022-01-05 2:54PM EST250.0037.6537.3038.30+1.50+4.15%2170.00%
UPS220414P002600002022-01-05 2:54PM EST260.0047.0546.8048.05-6.45-12.06%4290.00%
UPS220414P002700002021-10-29 10:07AM EST270.0058.3064.9067.200.00-110.00%
UPS220414P002900002021-11-30 9:35AM EST290.0088.900.000.000.00--30.00%
UPS220414P003000002021-12-29 12:45PM EST300.0086.2086.2588.250.00--20.00%