Canada Markets closed

United Parcel Service, Inc. (UPS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
190.42-0.37 (-0.19%)
At close: 4:00PM EDT
191.30 +0.88 (0.46%)
After hours: 07:58PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS230120C000800002021-06-17 11:51AM EDT80.00117.95123.70127.850.00-11091.28%
UPS230120C000850002021-05-20 3:36PM EDT85.00128.72110.50115.000.00-4064.38%
UPS230120C000900002021-05-20 3:11PM EDT90.00123.30105.50110.000.00-631060.61%
UPS230120C000950002021-05-20 3:36PM EDT95.00118.70100.55104.950.00-6057.06%
UPS230120C001000002020-10-30 9:30AM EDT100.0063.250.000.000.00-500.00%
UPS230120C001050002021-06-17 9:44AM EDT105.0094.5099.65102.750.00-1469.22%
UPS230120C001100002021-06-08 10:12AM EDT110.00101.9395.9098.100.00-77466.93%
UPS230120C001150002021-06-15 2:32PM EDT115.0087.2989.2593.250.00-11461.77%
UPS230120C001200002021-06-15 2:22PM EDT120.0082.5785.0088.550.00-14259.20%
UPS230120C001250002020-11-09 12:41PM EDT125.0045.000.000.000.00-500.00%
UPS230120C001300002020-10-29 3:26PM EDT130.0040.600.000.000.00-600.00%
UPS230120C001350002020-10-30 2:26PM EDT135.0036.400.000.000.00-200.00%
UPS230120C001400002021-05-21 10:53AM EDT140.0074.8060.1562.800.00-131940.04%
UPS230120C001450002021-05-20 3:45PM EDT145.0069.3155.3058.200.00-1527337.91%
UPS230120C001500002021-06-18 10:57AM EDT150.0052.3058.8060.150.00-262845.14%
UPS230120C001550002021-06-22 12:11PM EDT155.0054.0054.6057.000.00-11,68844.63%
UPS230120C001600002021-06-10 11:24AM EDT160.0049.0050.7552.050.00-145641.65%
UPS230120C001650002020-11-09 12:07PM EDT165.0024.500.000.000.00-200.00%
UPS230120C001700002021-06-23 11:17AM EDT170.0042.6343.2544.300.00-519238.46%
UPS230120C001750002020-11-10 2:37PM EDT175.0020.930.000.000.00-300.00%
UPS230120C001800002021-06-23 1:06PM EDT180.0036.4536.3037.600.00-21,64236.26%
UPS230120C001850002021-06-09 1:12PM EDT185.0033.0033.2534.650.00-475035.47%
UPS230120C001900002021-06-21 12:38PM EDT190.0029.7730.5031.700.00-231634.58%
UPS230120C001950002021-06-18 3:48PM EDT195.0024.3127.1030.250.00-134835.22%
UPS230120C002000002021-06-23 3:58PM EDT200.0025.0025.2526.95+0.30+1.21%1298533.71%
UPS230120C002100002020-11-09 11:36AM EDT210.0010.260.000.000.00-701.56%
UPS230120C002200002021-06-18 10:46AM EDT220.0017.0016.4518.000.00-164231.09%
UPS230120C002300002021-06-24 11:14AM EDT230.0013.5013.2014.00+0.65+5.06%225729.53%
UPS230120C002400002021-06-21 2:52PM EDT240.0010.2910.6511.250.00-21,48228.87%
UPS230120C002500002021-06-17 1:07PM EDT250.008.478.258.850.00-51,28628.15%
UPS230120C002600002021-06-24 9:32AM EDT260.006.856.707.15-0.05-0.72%101,85527.89%
UPS230120C002700002021-05-28 1:54PM EDT270.007.505.355.750.00-1919827.66%
UPS230120C002800002021-06-21 1:47PM EDT280.004.584.304.750.00-83627.71%
UPS230120C002900002021-06-14 1:44PM EDT290.003.453.403.800.00-140227.52%
UPS230120C003000002021-06-09 2:49PM EDT300.002.542.773.250.00-3619327.84%
UPS230120C003100002021-05-27 12:07PM EDT310.004.002.262.790.00-1228.14%
UPS230120C003200002021-06-24 11:40AM EDT320.002.001.752.86-0.08-3.85%1910829.60%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS230120P000800002021-06-09 10:53AM EDT80.000.750.501.090.00-1032441.97%
UPS230120P000850002021-06-11 11:15AM EDT85.001.050.601.200.00-33240.09%
UPS230120P000900002021-06-09 11:47AM EDT90.001.300.991.460.00-104139.14%
UPS230120P000950002021-05-07 2:28PM EDT95.001.301.001.900.00-2838.89%
UPS230120P001000002020-11-05 11:36AM EDT100.007.250.000.000.00-5012.50%
UPS230120P001050002021-06-14 9:47AM EDT105.002.252.062.240.00-11735.47%
UPS230120P001100002021-06-10 9:55AM EDT110.002.392.412.710.00-418634.84%
UPS230120P001150002020-10-12 9:53AM EDT115.0011.250.000.000.00-206.25%
UPS230120P001200002021-06-16 3:09PM EDT120.003.903.053.550.00-121732.77%
UPS230120P001250002021-06-16 2:29PM EDT125.004.403.503.900.00-133131.42%
UPS230120P001300002021-06-18 12:35PM EDT130.004.973.704.900.00-51,92431.49%
UPS230120P001350002021-06-03 12:15PM EDT135.005.254.905.200.00-121729.84%
UPS230120P001400002020-11-06 1:05PM EDT140.0020.460.000.000.00-206.25%
UPS230120P001450002021-06-10 10:41AM EDT145.007.255.906.750.00-159228.21%
UPS230120P001500002021-06-17 11:06AM EDT150.007.557.407.900.00-1095127.80%
UPS230120P001550002021-06-14 1:19PM EDT155.009.508.108.800.00-150126.82%
UPS230120P001600002021-06-18 11:36AM EDT160.0011.509.4510.000.00-2087926.15%
UPS230120P001650002021-06-11 10:15AM EDT165.0011.9510.8011.300.00-1159725.46%
UPS230120P001700002021-06-14 10:19AM EDT170.0013.5010.4514.450.00-23826.92%
UPS230120P001750002021-06-18 3:30PM EDT175.0013.5013.3014.250.00-1037124.03%
UPS230120P001800002021-06-23 1:03PM EDT180.0015.4515.1016.000.00-21,70623.39%
UPS230120P001850002021-06-17 2:48PM EDT185.0020.3717.0518.050.00-143522.91%
UPS230120P001900002021-06-09 12:21PM EDT190.0022.5018.3521.950.00-126224.27%
UPS230120P001950002021-06-16 2:27PM EDT195.0025.1519.9022.250.00-1,6901,44821.47%
UPS230120P002000002021-06-22 2:38PM EDT200.0025.0323.2024.750.00-118920.89%
UPS230120P002100002021-06-22 2:38PM EDT210.0030.9528.9530.150.00-2161319.52%
UPS230120P002200002021-05-21 2:46PM EDT220.0033.7939.4042.350.00-1211225.24%
UPS230120P002300002021-05-20 2:07PM EDT230.0039.5446.2549.150.00-42024.30%
UPS230120P002400002021-05-07 10:35AM EDT240.0045.0045.0548.000.00-20510.00%
UPS230120P002500002020-10-19 4:10PM EDT250.0089.750.000.000.00---0.00%
UPS230120P002600002021-05-04 9:34AM EDT260.0062.3460.0063.100.00-1160.00%