Canada markets open in 4 minutes

United Parcel Service, Inc. (UPS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
181.81-1.49 (-0.81%)
At close: 04:03PM EDT
183.50 +1.69 (+0.93%)
Pre-Market: 09:18AM EDT
In The Money
Show:ListStraddle
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS230120C000800002022-06-23 11:53AM EDT80.0097.050.000.000.00-23290.00%
UPS230120C000850002022-02-17 4:51PM EDT85.00125.88132.95136.950.00-400225.85%
UPS230120C000900002022-06-23 1:50PM EDT90.0087.000.000.000.00-11180.00%
UPS230120C000950002022-06-15 10:36AM EDT95.0084.750.000.000.00-31160.00%
UPS230120C001000002022-04-06 10:25AM EDT100.0095.1578.4580.600.00-170.00%
UPS230120C001050002022-03-23 10:31AM EDT105.00112.0083.2084.850.00-1177.09%
UPS230120C001100002022-06-23 11:23AM EDT110.0068.300.000.000.00-5630.00%
UPS230120C001150002022-03-02 4:26PM EDT115.0097.0091.3093.700.00-11124.08%
UPS230120C001200002022-06-23 11:23AM EDT120.0058.950.000.000.00-6480.00%
UPS230120C001250002022-06-23 11:01AM EDT125.0054.550.000.000.00-4670.00%
UPS230120C001300002022-06-13 11:02AM EDT130.0044.800.000.000.00-2240.00%
UPS230120C001350002022-05-09 10:55AM EDT135.0045.9546.9548.350.00-246629.94%
UPS230120C001400002022-06-15 1:55PM EDT140.0041.450.000.000.00-13040.00%
UPS230120C001450002022-06-10 3:44PM EDT145.0036.000.000.000.00-103380.00%
UPS230120C001500002022-06-27 10:48AM EDT150.0039.990.000.000.00-155720.00%
UPS230120C001550002022-06-23 3:47PM EDT155.0032.000.000.000.00-111,7890.00%
UPS230120C001600002022-06-22 9:59AM EDT160.0024.650.000.000.00-134640.00%
UPS230120C001650002022-06-09 12:48PM EDT165.0026.140.000.000.00-81850.00%
UPS230120C001700002022-06-24 2:42PM EDT170.0024.800.000.000.00-33420.00%
UPS230120C001750002022-06-24 3:45PM EDT175.0021.500.000.000.00-403400.00%
UPS230120C001800002022-06-27 1:50PM EDT180.0017.600.000.000.00-141,4010.00%
UPS230120C001850002022-06-27 3:59PM EDT185.0015.150.000.000.00-681,0660.78%
UPS230120C001900002022-06-27 3:50PM EDT190.0012.850.000.000.00-238381.56%
UPS230120C001950002022-06-27 3:27PM EDT195.0010.800.000.000.00-112,4991.56%
UPS230120C002000002022-06-27 3:54PM EDT200.008.850.000.000.00-231,9093.13%
UPS230120C002100002022-06-27 2:59PM EDT210.006.050.000.000.00-63,1393.13%
UPS230120C002200002022-06-27 3:36PM EDT220.003.800.000.000.00-421,6266.25%
UPS230120C002300002022-06-27 12:50PM EDT230.002.460.000.000.00-302,0206.25%
UPS230120C002400002022-06-27 3:02PM EDT240.001.470.000.000.00-262,6776.25%
UPS230120C002500002022-06-27 9:50AM EDT250.000.980.000.000.00-104,7046.25%
UPS230120C002600002022-06-24 9:33AM EDT260.000.640.000.000.00-15,16912.50%
UPS230120C002700002022-06-24 9:55AM EDT270.000.600.000.000.00-150012.50%
UPS230120C002800002022-06-27 1:52PM EDT280.000.250.000.000.00-11,13712.50%
UPS230120C002900002022-06-24 11:49AM EDT290.000.200.000.000.00-258312.50%
UPS230120C003000002022-06-27 12:48PM EDT300.000.070.000.000.00-20070312.50%
UPS230120C003100002022-06-24 11:49AM EDT310.000.150.000.000.00-225712.50%
UPS230120C003200002022-06-24 11:49AM EDT320.000.080.000.000.00-21,00012.50%
UPS230120C003300002022-06-24 1:07PM EDT330.000.020.000.000.00-6028912.50%
UPS230120C003400002022-06-09 12:56PM EDT340.000.020.000.000.00-604812.50%
UPS230120C003500002022-06-17 10:08AM EDT350.000.140.000.000.00-1515212.50%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS230120P000800002022-06-24 9:45AM EDT80.000.330.000.000.00-347625.00%
UPS230120P000850002022-06-13 12:52PM EDT85.000.950.000.000.00-330025.00%
UPS230120P000900002022-06-24 11:03AM EDT90.000.520.000.000.00-112625.00%
UPS230120P000950002022-06-24 9:35AM EDT95.000.700.000.000.00-112512.50%
UPS230120P001000002022-06-23 12:33PM EDT100.001.090.000.000.00-116712.50%
UPS230120P001050002022-05-24 2:24PM EDT105.001.810.871.590.00-27249.54%
UPS230120P001100002022-06-16 3:32PM EDT110.002.100.000.000.00-323612.50%
UPS230120P001150002022-06-27 3:38PM EDT115.001.580.000.000.00-6148312.50%
UPS230120P001200002022-06-27 9:34AM EDT120.001.980.000.000.00-1048712.50%
UPS230120P001250002022-06-27 3:23PM EDT125.002.350.000.000.00-11,03512.50%
UPS230120P001300002022-06-24 11:07AM EDT130.002.850.000.000.00-24,06912.50%
UPS230120P001350002022-06-27 10:28AM EDT135.003.390.000.000.00-14636.25%
UPS230120P001400002022-06-27 10:09AM EDT140.004.100.000.000.00-16816.25%
UPS230120P001450002022-06-27 1:22PM EDT145.005.200.000.000.00-43,7376.25%
UPS230120P001500002022-06-27 1:44PM EDT150.006.300.000.000.00-24,9936.25%
UPS230120P001550002022-06-27 2:35PM EDT155.007.250.000.000.00-4961,7126.25%
UPS230120P001600002022-06-27 2:18PM EDT160.008.650.000.000.00-151,6223.13%
UPS230120P001650002022-06-27 3:57PM EDT165.0010.200.000.000.00-991,2413.13%
UPS230120P001700002022-06-27 1:42PM EDT170.0012.050.000.000.00-31,6511.56%
UPS230120P001750002022-06-27 3:43PM EDT175.0013.950.000.000.00-251,5211.56%
UPS230120P001800002022-06-27 1:23PM EDT180.0016.000.000.000.00-223,1290.39%
UPS230120P001850002022-06-27 3:16PM EDT185.0018.450.000.000.00-351,2200.00%
UPS230120P001900002022-06-27 2:18PM EDT190.0021.050.000.000.00-171,0080.00%
UPS230120P001950002022-06-27 2:35PM EDT195.0023.800.000.000.00-12,0660.00%
UPS230120P002000002022-06-27 3:19PM EDT200.0027.100.000.000.00-61,0370.00%
UPS230120P002100002022-06-21 12:47PM EDT210.0041.250.000.000.00-11,3360.00%
UPS230120P002200002022-06-22 2:16PM EDT220.0046.800.000.000.00-105720.00%
UPS230120P002300002022-06-15 9:51AM EDT230.0053.650.000.000.00-31550.00%
UPS230120P002400002022-05-04 3:18PM EDT240.0061.5955.6057.600.00-1790.00%
UPS230120P002500002022-03-29 12:08PM EDT250.0038.3063.4064.000.00-21070.00%
UPS230120P002600002022-03-24 3:28PM EDT260.0052.2074.9076.950.00-5370.00%
UPS230120P002700002022-04-01 2:25PM EDT270.0067.6091.5593.500.00-67047.50%
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%
UPS230120P003000002022-05-26 2:57PM EDT300.00122.10116.35118.700.00-14233.59%
UPS230120P003100002021-11-10 7:47AM EDT310.00122.40103.70106.700.00-270.00%
UPS230120P003200002021-11-10 7:47AM EDT320.00132.00113.15116.200.00-100.00%