Canada markets closed

United Parcel Service, Inc. (UPS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
164.33-3.53 (-2.10%)
At close: 04:03PM EDT
164.33 0.00 (0.00%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS221021C000900002022-08-11 3:17PM EDT90.00113.60107.60109.600.00-400515.19%
UPS221021C000950002022-09-15 1:08PM EDT95.0092.7068.3070.650.00-3389.36%
UPS221021C001000002022-09-08 2:42PM EDT100.0096.3563.1566.100.00-2291.02%
UPS221021C001050002022-09-09 12:00PM EDT105.0093.7558.5061.050.00-1189.16%
UPS221021C001100002022-08-11 3:57PM EDT110.0094.6988.5590.350.00-7640410.94%
UPS221021C001150002022-09-06 12:16PM EDT115.0080.1548.9050.200.00-1164.94%
UPS221021C001200002022-08-22 9:50AM EDT120.0086.450.000.000.00-110.00%
UPS221021C001250002022-08-11 3:17PM EDT125.0078.9073.5074.700.00-350340.05%
UPS221021C001300002022-08-11 1:20PM EDT130.0075.0068.5569.700.00-900319.64%
UPS221021C001350002022-09-19 9:51AM EDT135.0044.5028.8030.550.00-1157.28%
UPS221021C001400002022-09-20 3:52PM EDT140.0036.9024.8026.050.00-5754.79%
UPS221021C001450002022-09-23 10:25AM EDT145.0019.4520.4521.20-16.00-45.13%6247.66%
UPS221021C001500002022-09-23 2:09PM EDT150.0015.5516.1017.00-4.30-21.66%6945.19%
UPS221021C001550002022-09-23 3:44PM EDT155.0012.4012.3012.90-9.65-43.76%3241.44%
UPS221021C001600002022-09-23 3:18PM EDT160.008.558.809.15-3.35-28.15%243937.77%
UPS221021C001650002022-09-23 3:54PM EDT165.005.795.856.10-2.56-30.66%13421535.35%
UPS221021C001700002022-09-23 1:19PM EDT170.003.303.503.70-2.20-40.00%841,30433.15%
UPS221021C001750002022-09-23 3:46PM EDT175.001.941.892.08-1.36-41.21%401,45231.79%
UPS221021C001800002022-09-23 3:58PM EDT180.001.031.001.10-0.57-35.62%1011,54431.06%
UPS221021C001850002022-09-23 10:38AM EDT185.000.390.470.56-0.44-53.01%101,44530.81%
UPS221021C001900002022-09-23 3:46PM EDT190.000.300.230.37-0.08-21.05%111,86332.72%
UPS221021C001950002022-09-23 2:33PM EDT195.000.150.100.14-0.06-28.57%1061,25131.25%
UPS221021C002000002022-09-23 3:00PM EDT200.000.100.100.12-0.11-52.38%202,61234.23%
UPS221021C002100002022-09-23 2:58PM EDT210.000.060.050.07-0.02-25.00%212,82838.28%
UPS221021C002200002022-09-23 2:37PM EDT220.000.040.030.04-0.01-20.00%313,75541.60%
UPS221021C002300002022-09-22 1:51PM EDT230.000.050.020.050.00-101,22448.24%
UPS221021C002400002022-09-21 3:12PM EDT240.000.020.000.030.00-1058850.78%
UPS221021C002500002022-09-07 1:47PM EDT250.000.100.000.030.00-525051.95%
UPS221021C002600002022-09-20 9:54AM EDT260.000.010.000.030.00-135156.25%
UPS221021C002700002022-08-22 12:03PM EDT270.000.010.000.070.00-606565.23%
UPS221021C002800002022-07-22 11:13AM EDT280.000.020.000.150.00-22475.39%
UPS221021C002900002022-06-24 11:52AM EDT290.000.080.000.150.00-21679.49%
UPS221021C003000002022-06-24 11:52AM EDT300.000.080.000.140.00-2183.01%
UPS221021C003100002022-06-24 11:53AM EDT310.000.020.000.140.00-2186.91%
UPS221021C003200002022-07-18 11:11AM EDT320.000.020.000.070.00-1984.38%
PutsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS221021P000900002022-09-16 10:16AM EDT90.000.140.000.150.00-129289.45%
UPS221021P000950002022-08-31 10:55AM EDT95.000.040.000.150.00-1010582.03%
UPS221021P001000002022-09-22 10:47AM EDT100.000.020.000.100.00-117771.48%
UPS221021P001050002022-09-16 2:26PM EDT105.000.060.020.150.00-526169.53%
UPS221021P001100002022-09-23 11:38AM EDT110.000.060.030.160.00-617563.87%
UPS221021P001150002022-09-21 3:10PM EDT115.000.050.040.290.00-1019462.21%
UPS221021P001200002022-09-23 11:37AM EDT120.000.100.100.23-0.03-23.08%848555.66%
UPS221021P001250002022-09-23 2:13PM EDT125.000.250.120.35+0.07+38.89%6932152.25%
UPS221021P001300002022-09-23 11:38AM EDT130.000.340.280.48+0.08+30.77%555450.10%
UPS221021P001350002022-09-23 3:46PM EDT135.000.490.470.53+0.19+63.33%29281846.53%
UPS221021P001400002022-09-23 2:15PM EDT140.000.940.650.83+0.44+88.00%1770144.21%
UPS221021P001450002022-09-23 1:48PM EDT145.001.391.091.29+0.57+69.51%1456641.99%
UPS221021P001500002022-09-23 3:48PM EDT150.001.871.801.97+0.67+55.83%21580039.72%
UPS221021P001550002022-09-23 3:56PM EDT155.002.962.763.05+1.19+67.23%30290738.05%
UPS221021P001600002022-09-23 3:57PM EDT160.004.504.154.40+1.65+57.89%2063,64135.35%
UPS221021P001650002022-09-23 3:57PM EDT165.006.506.156.35+2.26+53.30%18296333.05%
UPS221021P001700002022-09-23 3:56PM EDT170.009.218.809.25+2.76+42.79%5124,92832.47%
UPS221021P001750002022-09-23 3:53PM EDT175.0012.4512.2012.55+2.95+31.05%1564,48230.40%
UPS221021P001800002022-09-23 2:48PM EDT180.0017.3815.9516.90+5.36+44.59%201,83132.25%
UPS221021P001850002022-09-23 2:11PM EDT185.0021.5420.5021.45+5.42+33.62%91,57733.59%
UPS221021P001900002022-09-23 3:50PM EDT190.0026.3425.5026.45+7.69+41.23%122,28938.89%
UPS221021P001950002022-09-23 11:27AM EDT195.0031.2830.2031.45+6.20+24.72%261,58943.85%
UPS221021P002000002022-09-23 12:42PM EDT200.0037.7034.9036.60+6.15+19.49%212,41450.66%
UPS221021P002100002022-09-23 3:59PM EDT210.0046.0845.0546.80+13.53+41.57%111,07562.48%
UPS221021P002200002022-09-22 2:07PM EDT220.0051.4154.3557.100.00-1275.05%
UPS221021P002300002022-09-02 10:53AM EDT230.0031.2064.6566.800.00-11878.86%
UPS221021P002400002022-08-26 10:36AM EDT240.0037.2574.1577.100.00-4090.75%
UPS221021P002500002022-08-02 11:59AM EDT250.0057.4554.8556.550.00-1000.00%
UPS221021P002700002022-03-17 10:18AM EDT270.0057.1582.1085.950.00--40.00%
UPS221021P002800002022-08-15 9:46AM EDT280.0074.9586.2088.200.00-100.00%
UPS221021P003000002022-09-08 9:55AM EDT300.00105.00134.60136.550.00--0117.09%
UPS221021P003100002022-07-01 3:28PM EDT310.00125.65115.10116.950.00-110.00%
UPS221021P003200002022-07-18 11:11AM EDT320.00138.02115.25115.900.00-100.00%