Canada markets close in 21 minutes

United Parcel Service, Inc. (UPS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
168.81-0.08 (-0.05%)
As of 03:39PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforApril 21, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS230421C001400002022-09-15 1:54PM EDT140.0051.0035.6536.300.00-3240.76%
UPS230421C001450002022-08-22 10:58AM EDT145.0064.8538.3539.000.00-6654.52%
UPS230421C001500002022-09-26 1:53PM EDT150.0023.0027.8528.800.00--538.15%
UPS230421C001550002022-09-23 12:20PM EDT155.0021.0525.0025.300.00-31536.90%
UPS230421C001600002022-09-30 2:31PM EDT160.0018.5121.7522.200.00-93936.12%
UPS230421C001650002022-09-29 3:22PM EDT165.0017.2918.8019.150.00-53335.03%
UPS230421C001700002022-10-04 1:49PM EDT170.0015.5216.1516.500.00-410934.33%
UPS230421C001750002022-10-04 12:55PM EDT175.0013.0013.7514.000.00-313333.48%
UPS230421C001800002022-10-04 11:57AM EDT180.0010.8711.4011.850.00-985132.90%
UPS230421C001850002022-10-04 1:04PM EDT185.009.109.609.850.00-1017132.16%
UPS230421C001900002022-10-04 3:23PM EDT190.007.527.908.300.00-113731.92%
UPS230421C001950002022-10-05 2:25PM EDT195.006.206.406.60+1.20+24.00%37630.89%
UPS230421C002000002022-10-04 1:56PM EDT200.005.005.205.350.00-2618030.42%
UPS230421C002100002022-10-05 2:47PM EDT210.003.213.303.40+0.21+7.00%7783629.53%
UPS230421C002200002022-10-04 9:38AM EDT220.001.712.022.130.00-233528.97%
UPS230421C002300002022-10-05 10:52AM EDT230.001.231.221.34+0.18+17.14%173228.72%
UPS230421C002400002022-10-04 1:52PM EDT240.000.730.730.840.00-115828.59%
UPS230421C002500002022-09-16 10:04AM EDT250.000.990.380.650.00-33629.65%
UPS230421C002600002022-08-19 10:50AM EDT260.003.080.331.050.00-3034.96%
UPS230421C002700002022-09-22 1:49PM EDT270.000.230.140.310.00-1230.32%
PutsforApril 21, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS230421P000850002022-10-04 9:44AM EDT85.000.550.490.940.00-4452.64%
UPS230421P000900002022-10-05 11:21AM EDT90.000.810.641.18-0.21-20.59%102751.11%
UPS230421P000950002022-10-05 12:35PM EDT95.001.110.871.34-0.04-3.48%3027151.37%
UPS230421P001000002022-09-26 12:44PM EDT100.001.671.121.620.00-3449.65%
UPS230421P001050002022-09-30 3:01PM EDT105.001.991.471.630.00-15545.87%
UPS230421P001100002022-09-22 2:33PM EDT110.001.801.842.010.00-1012044.53%
UPS230421P001150002022-09-20 11:20AM EDT115.001.712.352.490.00--143.38%
UPS230421P001200002022-10-03 2:16PM EDT120.003.552.773.050.00-3129242.21%
UPS230421P001250002022-09-30 1:31PM EDT125.004.453.603.750.00-612241.24%
UPS230421P001300002022-10-04 11:31AM EDT130.004.454.354.550.00-246240.21%
UPS230421P001350002022-10-04 11:28AM EDT135.005.355.055.400.00-166438.95%
UPS230421P001400002022-10-04 11:20AM EDT140.006.456.106.500.00-1624438.06%
UPS230421P001450002022-10-03 12:43PM EDT145.009.607.407.650.00-151,18336.89%
UPS230421P001500002022-10-04 3:56PM EDT150.008.958.809.000.00-2022835.83%
UPS230421P001550002022-10-04 3:13PM EDT155.0010.8010.4010.650.00-1540735.04%
UPS230421P001600002022-10-05 2:51PM EDT160.0012.6012.1512.65+0.20+1.61%1019534.56%
UPS230421P001650002022-10-04 1:32PM EDT165.0014.7514.2514.650.00-6027733.62%
UPS230421P001700002022-10-05 12:56PM EDT170.0016.9016.3516.70-0.20-1.17%219332.35%
UPS230421P001750002022-10-03 3:37PM EDT175.0021.7918.9519.250.00-25731.61%
UPS230421P001800002022-10-04 11:46AM EDT180.0022.6321.7022.150.00-13231.11%
UPS230421P001850002022-10-05 12:35PM EDT185.0025.6024.7024.95-2.23-8.01%306929.90%
UPS230421P001900002022-10-04 10:12AM EDT190.0029.5027.9528.250.00-23029.23%
UPS230421P001950002022-09-26 1:38PM EDT195.0037.8431.5531.850.00-17228.72%
UPS230421P002000002022-09-19 11:09AM EDT200.0027.9535.2535.600.00-213728.06%
UPS230421P002100002022-09-16 2:32PM EDT210.0038.4043.1044.100.00-153328.06%
UPS230421P002200002022-09-26 12:20PM EDT220.0059.6052.2052.700.00-176226.48%
UPS230421P002300002022-09-06 12:08PM EDT230.0039.9061.7062.150.00-63026.72%
UPS230421P002400002022-09-19 1:42PM EDT240.0061.7570.8571.900.00-230427.77%
UPS230421P002500002022-09-28 3:59PM EDT250.0083.4080.5082.200.00-15132.36%
UPS230421P002600002022-08-19 1:38PM EDT260.0053.2583.1585.000.00-110.00%