Canada markets close in 2 hours 39 minutes

United Parcel Service, Inc. (UPS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
160.66-3.67 (-2.23%)
As of 01:21PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS230120C000800002022-08-12 1:13PM EDT80.00124.00118.15120.050.00-25309.61%
UPS230120C000850002022-08-11 3:51PM EDT85.00119.09113.20115.000.00-100289.50%
UPS230120C000900002022-08-12 1:45PM EDT90.00114.29108.40110.000.00-55271.88%
UPS230120C000950002022-08-11 3:52PM EDT95.00109.11103.35105.200.00-580255.64%
UPS230120C001000002022-08-11 3:58PM EDT100.00104.3498.4099.950.00-42239.86%
UPS230120C001050002022-08-11 3:51PM EDT105.0099.0993.4595.200.00-40226.33%
UPS230120C001100002022-09-23 10:37AM EDT110.0054.3552.2053.300.00-1912254.00%
UPS230120C001150002022-08-11 3:52PM EDT115.0089.1083.7585.300.00-40201.33%
UPS230120C001200002022-09-16 11:26AM EDT120.0058.0043.0544.250.00-33952.77%
UPS230120C001250002022-06-23 11:01AM EDT125.0054.5563.5565.000.00-467141.31%
UPS230120C001300002022-09-22 10:19AM EDT130.0042.7034.4034.950.00-72645.52%
UPS230120C001350002022-09-26 1:02PM EDT135.0030.5430.1530.95-13.11-30.03%438044.21%
UPS230120C001400002022-09-23 2:39PM EDT140.0027.7226.3026.850.00-2429041.95%
UPS230120C001450002022-09-26 10:25AM EDT145.0024.4722.8023.15-10.37-29.76%431440.51%
UPS230120C001500002022-09-23 2:10PM EDT150.0021.0019.4019.650.00-940239.03%
UPS230120C001550002022-09-26 1:03PM EDT155.0016.4216.1516.45-1.93-10.52%301,78137.74%
UPS230120C001600002022-09-26 12:32PM EDT160.0013.2513.3013.55-1.95-12.83%543736.55%
UPS230120C001650002022-09-26 12:28PM EDT165.0010.9010.7511.05-0.90-7.63%30523235.69%
UPS230120C001700002022-09-26 1:06PM EDT170.008.658.508.75-0.95-9.90%1332234.56%
UPS230120C001750002022-09-26 11:08AM EDT175.007.206.656.90-0.85-10.56%1939333.87%
UPS230120C001800002022-09-26 12:17PM EDT180.005.205.105.50-1.10-17.46%121,39733.70%
UPS230120C001850002022-09-26 11:29AM EDT185.004.073.904.05-0.68-14.32%11,38632.56%
UPS230120C001900002022-09-26 12:33PM EDT190.002.852.863.00-0.75-20.83%221,69731.90%
UPS230120C001950002022-09-26 1:01PM EDT195.002.142.102.22-0.14-6.14%502,80531.49%
UPS230120C002000002022-09-26 12:52PM EDT200.001.561.541.62-0.34-17.89%6942,99131.14%
UPS230120C002100002022-09-26 12:33PM EDT210.000.790.790.87-0.16-16.84%195,22430.86%
UPS230120C002200002022-09-26 12:45PM EDT220.000.410.420.46-0.13-24.07%252,33130.76%
UPS230120C002300002022-09-26 11:06AM EDT230.000.400.210.35+0.08+25.00%42,60832.62%
UPS230120C002400002022-09-26 11:29AM EDT240.000.200.150.20+0.02+11.11%12,86232.86%
UPS230120C002500002022-09-23 9:35AM EDT250.000.110.070.160.00-14,79934.52%
UPS230120C002600002022-09-23 2:55PM EDT260.000.040.050.090.00-25,59134.57%
UPS230120C002700002022-09-22 10:10AM EDT270.000.080.000.130.00-152438.48%
UPS230120C002800002022-09-19 9:34AM EDT280.000.090.000.060.00-141,15237.31%
UPS230120C002900002022-09-08 10:45AM EDT290.000.070.000.000.00-258225.00%
UPS230120C003000002022-09-23 2:36PM EDT300.000.080.000.000.00-180325.00%
UPS230120C003100002022-08-31 10:36AM EDT310.000.020.000.000.00-20030925.00%
UPS230120C003200002022-08-03 1:22PM EDT320.000.050.000.120.00-21,00048.49%
UPS230120C003300002022-08-16 3:26PM EDT330.000.050.000.110.00-1029849.81%
UPS230120C003400002022-08-19 10:18AM EDT340.000.050.000.110.00-14851.56%
UPS230120C003500002022-09-16 9:31AM EDT350.000.050.000.000.00-118325.00%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS230120P000800002022-09-26 12:22PM EDT80.000.410.240.29+0.17+70.83%2853859.47%
UPS230120P000850002022-09-01 3:39PM EDT85.000.110.200.550.00-3031357.91%
UPS230120P000900002022-09-16 12:01PM EDT90.000.280.300.690.00-2015255.86%
UPS230120P000950002022-09-19 12:09PM EDT95.000.260.420.850.00-519753.69%
UPS230120P001000002022-09-23 3:06PM EDT100.000.720.580.000.00-4621812.50%
UPS230120P001050002022-09-23 12:44PM EDT105.000.920.790.000.00-3314412.50%
UPS230120P001100002022-09-23 2:59PM EDT110.001.251.171.360.00-4226548.24%
UPS230120P001150002022-09-23 10:39AM EDT115.001.471.551.720.00-147646.46%
UPS230120P001200002022-09-26 10:25AM EDT120.001.872.032.19-0.04-2.09%1151044.91%
UPS230120P001250002022-09-23 9:55AM EDT125.002.272.632.790.00-101,09243.51%
UPS230120P001300002022-09-26 11:42AM EDT130.003.253.353.50+0.10+3.17%274,14142.02%
UPS230120P001350002022-09-26 9:45AM EDT135.004.004.254.45+0.80+25.00%4555340.92%
UPS230120P001400002022-09-26 12:14PM EDT140.005.305.305.60+0.20+3.92%3074439.87%
UPS230120P001450002022-09-26 11:59AM EDT145.006.506.656.95+0.20+3.17%253,86438.77%
UPS230120P001500002022-09-26 12:00PM EDT150.008.058.208.45+0.65+8.78%5455,32737.42%
UPS230120P001550002022-09-26 12:34PM EDT155.0010.2010.1010.30+1.15+12.71%5432,47036.35%
UPS230120P001600002022-09-26 12:49PM EDT160.0012.4412.1012.35+1.14+10.09%272,48535.07%
UPS230120P001650002022-09-26 10:50AM EDT165.0014.0014.5514.90+0.75+5.66%42,35134.36%
UPS230120P001700002022-09-26 11:40AM EDT170.0017.1517.4017.65+0.65+3.94%91,90233.34%
UPS230120P001750002022-09-26 9:50AM EDT175.0019.0520.4520.65+0.45+2.42%12,12632.15%
UPS230120P001800002022-09-26 11:48AM EDT180.0023.7024.0524.40+1.30+5.80%143,38132.34%
UPS230120P001850002022-09-26 11:41AM EDT185.0027.2527.8528.10+1.35+5.21%21,33331.57%
UPS230120P001900002022-09-26 9:51AM EDT190.0029.9031.5532.20-0.76-2.48%11,62431.37%
UPS230120P001950002022-09-23 9:52AM EDT195.0033.0035.8036.500.00-11,88131.25%
UPS230120P002000002022-09-26 12:50PM EDT200.0040.9440.2041.15+1.74+4.44%11,24032.17%
UPS230120P002100002022-09-23 3:59PM EDT210.0047.1849.4050.250.00-101,63031.23%
UPS230120P002200002022-09-26 10:39AM EDT220.0058.0059.0060.00+15.30+35.83%1544332.98%
UPS230120P002300002022-09-16 11:27AM EDT230.0054.3568.9570.350.00-212539.77%
UPS230120P002400002022-09-16 9:51AM EDT240.0065.2578.5080.250.00-18142.40%
UPS230120P002500002022-08-16 10:15AM EDT250.0044.4059.3060.750.00-71060.00%
UPS230120P002600002022-09-16 10:21AM EDT260.0081.8598.50100.350.00-115549.71%
UPS230120P002700002022-09-19 3:58PM EDT270.0089.95108.30109.950.00-102048.17%
UPS230120P002800002022-05-09 3:11PM EDT280.0098.750.000.000.00-600.00%
UPS230120P002900002022-03-25 3:59PM EDT290.0077.85103.60105.850.00-2950.00%
UPS230120P003000002022-07-05 3:05PM EDT300.00116.48106.40107.650.00-1420.00%
UPS230120P003100002022-08-09 12:57PM EDT310.00114.70114.85115.400.00-200.00%
UPS230120P003200002021-11-10 7:47AM EDT320.00132.00113.15116.200.00-100.00%
UPS230120P003500002022-07-20 3:31PM EDT350.00163.50140.65142.500.00--00.00%