Canada markets closed

United Parcel Service, Inc. (UPS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
164.77+3.02 (+1.87%)
At close: 04:03PM EDT
164.52 -0.25 (-0.15%)
After hours: 05:30PM EDT
In The Money
Show:ListStraddle
CallsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS221216C000950002022-08-11 3:17PM EDT95.00108.75103.35104.800.00-350285.27%
UPS221216C001100002022-08-16 1:05PM EDT110.0097.6474.8576.450.00-3030172.67%
UPS221216C001250002022-08-18 12:17PM EDT125.0082.5551.2054.250.00-66106.58%
UPS221216C001300002022-09-26 10:40AM EDT130.0034.9036.3038.400.00-2554.66%
UPS221216C001350002022-09-22 3:53PM EDT135.0036.1031.4533.850.00--4351.04%
UPS221216C001400002022-09-26 10:40AM EDT140.0026.5028.2028.950.00-102145.48%
UPS221216C001450002022-09-26 1:28PM EDT145.0021.1123.8525.000.00-61843.93%
UPS221216C001500002022-09-26 3:48PM EDT150.0018.7020.3021.200.00-11842.17%
UPS221216C001550002022-09-26 12:41PM EDT155.0014.3017.0017.550.00-935240.13%
UPS221216C001600002022-09-27 3:15PM EDT160.0013.8013.8514.20+2.20+18.97%432938.26%
UPS221216C001650002022-09-27 3:55PM EDT165.0011.2910.9011.40+1.74+18.22%84037.20%
UPS221216C001700002022-09-27 1:05PM EDT170.008.708.058.95+1.25+16.78%3119436.20%
UPS221216C001750002022-09-27 3:55PM EDT175.006.716.056.95+1.14+20.47%936235.56%
UPS221216C001800002022-09-27 3:49PM EDT180.004.954.655.10+0.75+17.86%81,59234.29%
UPS221216C001850002022-09-27 2:02PM EDT185.003.453.103.75+0.38+12.38%7237033.66%
UPS221216C001900002022-09-27 2:49PM EDT190.002.622.412.73+0.50+23.58%141,25333.25%
UPS221216C001950002022-09-27 3:01PM EDT195.001.921.862.07+0.37+23.87%321,09633.52%
UPS221216C002000002022-09-27 3:59PM EDT200.001.321.281.35+0.37+38.95%231,65632.45%
UPS221216C002100002022-09-27 1:30PM EDT210.000.620.620.74+0.08+14.81%215,84933.03%
UPS221216C002200002022-09-26 1:41PM EDT220.000.310.350.490.00-10,42324,50034.84%
UPS221216C002300002022-09-27 12:59PM EDT230.000.300.150.30+0.11+57.89%111,62935.89%
UPS221216C002400002022-09-23 2:52PM EDT240.000.150.100.230.00-143938.04%
UPS221216C002500002022-09-26 12:03PM EDT250.000.090.020.200.00-6013840.58%
UPS221216C002600002022-09-23 3:53PM EDT260.000.050.000.180.00-2005743.12%
UPS221216C002700002022-09-23 3:54PM EDT270.000.040.000.170.00-200445.75%
PutsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS221216P000900002022-08-30 2:10PM EDT90.000.120.050.460.00-306062.31%
UPS221216P000950002022-07-08 2:23PM EDT95.000.390.020.180.00-121450.29%
UPS221216P001000002022-09-23 2:19PM EDT100.000.450.120.590.00-12655.37%
UPS221216P001050002022-09-20 12:16PM EDT105.000.280.250.880.00-1555.03%
UPS221216P001100002022-09-23 12:48PM EDT110.001.010.411.100.00-21153.17%
UPS221216P001150002022-09-26 1:17PM EDT115.001.160.810.930.00-1250.51%
UPS221216P001200002022-09-26 3:18PM EDT120.001.441.121.220.00-86548.66%
UPS221216P001250002022-09-22 1:11PM EDT125.001.341.421.660.00-32447.41%
UPS221216P001300002022-09-27 2:33PM EDT130.002.292.062.16-0.26-10.20%45545.78%
UPS221216P001350002022-09-27 12:16PM EDT135.002.992.742.90-0.41-12.06%144644.79%
UPS221216P001400002022-09-27 3:51PM EDT140.003.653.553.70-0.70-16.09%1152543.20%
UPS221216P001450002022-09-27 3:49PM EDT145.004.704.504.75-0.83-15.01%2540041.92%
UPS221216P001500002022-09-27 1:33PM EDT150.006.305.856.20-0.60-8.70%5737541.30%
UPS221216P001550002022-09-27 12:35PM EDT155.007.707.407.60-1.05-12.00%1212739.51%
UPS221216P001600002022-09-27 1:24PM EDT160.009.589.259.40-1.07-10.05%529738.17%
UPS221216P001650002022-09-27 12:33PM EDT165.0011.9511.4011.60-1.10-8.43%1226837.12%
UPS221216P001700002022-09-27 1:20PM EDT170.0015.0013.5514.25-1.25-7.69%3259836.44%
UPS221216P001750002022-09-27 1:44PM EDT175.0017.9616.7017.25-2.34-11.53%101,26735.81%
UPS221216P001800002022-09-27 1:44PM EDT180.0021.4320.2520.85-0.67-3.03%1851536.16%
UPS221216P001850002022-09-26 3:45PM EDT185.0026.4823.9025.050.00-339837.82%
UPS221216P001900002022-09-26 11:45AM EDT190.0031.1027.3028.800.00-454236.95%
UPS221216P001950002022-09-27 3:55PM EDT195.0032.3531.9532.60-1.65-4.85%436435.08%
UPS221216P002000002022-09-22 2:20PM EDT200.0033.4936.3037.000.00-1156935.07%
UPS221216P002100002022-09-23 9:58AM EDT210.0046.1045.1546.400.00-158436.74%
UPS221216P002200002022-09-20 3:21PM EDT220.0045.0054.8056.050.00-110838.62%
UPS221216P002300002022-09-19 1:17PM EDT230.0051.6364.3565.900.00-21741.41%
UPS221216P002400002022-09-16 10:05AM EDT240.0063.5574.4075.800.00-15144.14%
UPS221216P002500002022-09-23 11:31AM EDT250.0086.6584.2085.700.00-203446.34%
UPS221216P002600002022-09-01 3:02PM EDT260.0063.5094.1595.650.00--348.93%
UPS221216P002700002022-09-20 3:32PM EDT270.0094.00104.00105.600.00--18851.17%