Canada markets open in 8 hours 56 minutes

United Parcel Service, Inc. (UPS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
215.67+4.97 (+2.36%)
At close: 4:04PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS230120C000800002021-04-27 1:49PM EDT80.00115.39133.10138.000.00-11050.23%
UPS230120C000850002020-11-04 1:06PM EDT85.0080.0181.0584.250.00-200.00%
UPS230120C000900002021-04-27 1:57PM EDT90.00105.47123.05128.000.00-11344.86%
UPS230120C000950002021-04-27 1:02PM EDT95.0098.35118.20123.000.00-1242.40%
UPS230120C001000002021-05-04 10:52AM EDT100.00112.70113.00117.950.00-1014339.87%
UPS230120C001050002021-05-07 2:23PM EDT105.00112.57108.10113.000.00-17837.86%
UPS230120C001100002021-05-10 10:34AM EDT110.00105.75104.30106.25-2.34-2.16%1417226.99%
UPS230120C001150002021-04-27 1:25PM EDT115.0079.9498.05103.000.00-127633.74%
UPS230120C001200002021-05-12 12:11PM EDT120.0092.3093.0598.000.00-118931.81%
UPS230120C001250002021-04-27 2:19PM EDT125.0086.7888.5093.450.00-264431.33%
UPS230120C001300002021-05-10 2:41PM EDT130.0086.0083.6088.500.00-16929.62%
UPS230120C001350002021-05-10 2:31PM EDT135.0081.8079.0584.000.00-114729.11%
UPS230120C001400002021-05-12 12:11PM EDT140.0073.5575.6078.800.00-126026.84%
UPS230120C001450002021-05-03 3:46PM EDT145.0068.5971.7574.450.00-212726.56%
UPS230120C001500002021-05-11 2:55PM EDT150.0064.5066.9569.700.00-154325.33%
UPS230120C001550002021-05-10 11:38AM EDT155.0066.5063.4565.400.00-11,65624.91%
UPS230120C001600002021-05-12 10:38AM EDT160.0057.4959.4061.700.00-532125.31%
UPS230120C001650002021-05-12 12:25PM EDT165.0052.9555.0557.550.00-1322624.78%
UPS230120C001700002021-05-11 2:50PM EDT170.0050.2650.1053.650.00-1317324.47%
UPS230120C001750002021-05-10 12:12PM EDT175.0048.0046.9049.25+1.84+3.99%219723.37%
UPS230120C001800002021-05-13 2:33PM EDT180.0045.1543.3547.15-0.65-1.42%31,44224.94%
UPS230120C001850002021-05-11 1:42PM EDT185.0038.4039.9543.700.00-172924.66%
UPS230120C001900002021-05-10 12:12PM EDT190.0034.7037.9039.800.00-2021623.76%
UPS230120C001950002021-05-12 3:43PM EDT195.0032.2534.2537.450.00-133324.34%
UPS230120C002000002021-05-12 3:43PM EDT200.0029.4730.9534.400.00-1395224.03%
UPS230120C002100002021-05-13 12:54PM EDT210.0027.7026.6528.75+3.00+12.15%121623.46%
UPS230120C002200002021-05-11 1:28PM EDT220.0020.5421.0524.550.00-378223.67%
UPS230120C002300002021-05-13 3:29PM EDT230.0018.7017.6020.40+2.40+14.72%125423.41%
UPS230120C002400002021-05-11 9:43AM EDT240.0014.3014.3516.500.00-31,42422.89%
UPS230120C002500002021-05-11 12:20PM EDT250.0011.3511.2012.150.00-2483921.43%
UPS230120C002600002021-05-12 2:31PM EDT260.008.829.059.850.00-515821.42%
UPS230120C002700002021-05-13 1:21PM EDT270.007.757.658.00+0.11+1.44%107621.48%
UPS230120C002800002021-05-10 9:30AM EDT280.007.505.957.500.00-3422.76%
UPS230120C002900002021-05-03 9:34AM EDT290.004.254.457.150.00-5040124.05%
UPS230120C003000002021-05-07 11:38AM EDT300.004.654.206.150.00-2318524.36%
UPS230120C003200002021-05-11 2:55PM EDT320.003.002.433.25+0.05+1.69%24722.72%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS230120P000800002021-05-10 9:57AM EDT80.000.800.500.990.00-232042.27%
UPS230120P000850002021-05-06 1:50PM EDT85.001.000.801.130.00-22540.89%
UPS230120P000900002021-05-03 1:54PM EDT90.001.200.951.290.00-23139.62%
UPS230120P000950002021-05-07 2:28PM EDT95.001.301.001.480.00-2838.46%
UPS230120P001000002021-05-07 1:21PM EDT100.001.581.351.840.00-108438.05%
UPS230120P001050002021-05-03 11:50AM EDT105.002.001.602.120.00-2437.11%
UPS230120P001100002021-05-07 9:36AM EDT110.002.101.632.460.00-218936.29%
UPS230120P001150002021-05-04 11:54AM EDT115.002.362.032.64-0.39-14.18%26834.86%
UPS230120P001200002021-05-10 11:11AM EDT120.003.202.553.350.00-220934.99%
UPS230120P001250002021-05-06 3:47PM EDT125.003.352.893.700.00-132933.92%
UPS230120P001300002021-05-03 10:58AM EDT130.004.103.254.150.00-11,65033.04%
UPS230120P001350002021-05-03 3:12PM EDT135.004.363.805.00-0.14-3.11%210932.95%
UPS230120P001400002021-05-13 3:49PM EDT140.005.004.605.45-0.30-5.66%117831.88%
UPS230120P001450002021-05-13 10:06AM EDT145.005.905.606.25-0.70-10.61%735531.40%
UPS230120P001500002021-05-12 3:28PM EDT150.007.656.457.150.00-337630.96%
UPS230120P001550002021-04-29 1:03PM EDT155.009.177.058.050.00-248930.40%
UPS230120P001600002021-05-13 9:40AM EDT160.009.207.809.65+0.90+10.84%1686430.71%
UPS230120P001650002021-05-05 11:41AM EDT165.0010.609.6511.250.00-553930.81%
UPS230120P001700002021-04-07 12:41PM EDT170.0025.2010.0511.750.00-21829.37%
UPS230120P001750002021-05-03 2:17PM EDT175.0013.3512.3513.200.00-2032229.04%
UPS230120P001800002021-05-10 3:47PM EDT180.0014.8513.5514.850.00-1552528.81%
UPS230120P001850002021-05-12 3:11PM EDT185.0017.7015.5016.650.00-144328.60%
UPS230120P001900002021-04-27 1:30PM EDT190.0024.0017.3018.400.00-22728.22%
UPS230120P001950002021-05-10 9:39AM EDT195.0019.3018.7521.650.00-2729.22%
UPS230120P002000002021-05-07 2:21PM EDT200.0022.1021.4022.60+0.75+3.51%712727.81%
UPS230120P002100002021-05-07 11:54AM EDT210.0029.3024.8028.150.00-24328.17%
UPS230120P002200002021-05-07 9:46AM EDT220.0035.0030.0533.000.00-110127.41%
UPS230120P002300002021-05-07 12:42PM EDT230.0037.5536.8538.700.00-111327.00%
UPS230120P002400002021-05-07 10:35AM EDT240.0045.0042.3545.750.00-205127.38%
UPS230120P002500002021-05-06 1:19PM EDT250.0054.2849.3553.000.00-3527.58%
UPS230120P002600002021-05-04 9:34AM EDT260.0062.3456.9060.300.00-11627.48%
UPS230120P002900002021-04-29 1:20PM EDT290.0095.5082.6085.450.00--428.63%
UPS230120P003000002021-04-30 3:16PM EDT300.00103.4091.2094.750.00-402029.56%