Canada Markets closed

United Parcel Service, Inc. (UPS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
189.39-0.80 (-0.42%)
At close: 04:03PM EST
189.20 -0.19 (-0.10%)
After hours: 07:57PM EST
In The Money
Show:ListStraddle
CallsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS230616C000950002022-08-09 11:49AM EST95.00101.90108.80109.400.00-125123.88%
UPS230616C001000002022-08-10 12:05PM EST100.00101.80103.85104.55+4.95+5.11%3834117.28%
UPS230616C001050002022-08-09 11:49AM EST105.0092.1099.0099.550.00-4824110.94%
UPS230616C001100002022-08-09 11:50AM EST110.0087.4593.6094.700.00-4020104.27%
UPS230616C001150002022-08-10 8:35AM EST115.0085.0088.9589.90+2.30+2.78%222199.18%
UPS230616C001200002022-08-09 11:50AM EST120.0078.3584.2585.400.00-341694.65%
UPS230616C001250002022-08-09 11:47AM EST125.0073.4579.6580.700.00-301590.12%
UPS230616C001300002022-08-10 12:01PM EST130.0073.2075.0575.80+4.15+6.01%563385.43%
UPS230616C001350002022-08-10 11:15AM EST135.0069.4070.5571.35+4.75+7.35%907981.60%
UPS230616C001400002022-08-09 11:48AM EST140.0060.4566.1567.000.00-221778.07%
UPS230616C001450002022-08-09 11:48AM EST145.0056.4061.8062.500.00-332974.44%
UPS230616C001500002022-08-09 11:48AM EST150.0052.2557.6058.100.00-786071.13%
UPS230616C001550002022-08-11 1:01PM EST155.0054.2553.3554.10+6.05+12.55%6110968.19%
UPS230616C001600002022-08-09 11:45AM EST160.0044.0049.5050.050.00-2165.59%
UPS230616C001650002022-08-09 12:33PM EST165.0039.9045.5546.200.00-1093363.00%
UPS230616C001700002022-08-09 11:58AM EST170.0036.4541.9042.400.00-462560.68%
UPS230616C001750002022-08-09 11:52AM EST175.0033.5538.2538.700.00-2458.33%
UPS230616C001800002022-08-09 11:45AM EST180.0030.0034.7535.300.00-112956.28%
UPS230616C001850002022-08-09 11:45AM EST185.0026.9531.4532.000.00-474254.35%
UPS230616C001900002022-08-10 11:18AM EST190.0027.2028.3029.30+3.25+13.57%23152.94%
UPS230616C001950002022-08-10 10:02AM EST195.0024.1025.3526.05+2.80+13.15%184551.00%
UPS230616C002000002022-08-11 1:22PM EST200.0022.7922.5523.10+4.14+22.20%22649.75%
UPS230616C002100002022-08-11 1:34PM EST210.0017.6617.5018.00+3.61+25.69%189446.74%
UPS230616C002200002022-08-11 12:58PM EST220.0013.7313.2513.70+3.48+33.95%172544.18%
UPS230616C002300002022-08-11 1:14PM EST230.0010.109.8010.15+2.45+32.03%1119741.94%
UPS230616C002400002022-08-11 10:31AM EST240.007.497.157.40+2.04+37.43%56940.19%
UPS230616C002500002022-08-10 11:36AM EST250.004.755.005.25+0.90+23.38%44038.62%
UPS230616C002600002022-08-11 12:18PM EST260.003.753.553.70+1.13+43.13%8521037.47%
UPS230616C002700002022-08-11 10:14AM EST270.002.582.432.72+0.61+30.96%5237.06%
UPS230616C002800002022-08-11 1:06PM EST280.001.741.651.74+1.74-26035.62%
UPS230616C002900002022-08-10 9:03AM EST290.001.051.111.21+1.05--035.14%
PutsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS230616P000950002022-08-04 9:21AM EST95.000.740.440.860.00--151.44%
UPS230616P001000002022-08-09 11:48AM EST100.000.990.580.950.00-1151.59%
UPS230616P001050002022-08-03 1:58PM EST105.001.180.731.300.00-3651.37%
UPS230616P001150002022-08-04 12:07PM EST115.001.881.131.710.00--447.49%
UPS230616P001200002022-08-04 8:47AM EST120.002.251.481.910.00--345.35%
UPS230616P001250002022-08-02 11:38AM EST125.002.651.872.090.00-3543.04%
UPS230616P001300002022-08-10 12:46PM EST130.002.552.252.54+2.55--1041.99%
UPS230616P001350002022-08-11 10:23AM EST135.002.882.692.92-0.52-15.29%227340.36%
UPS230616P001400002022-08-11 11:46AM EST140.003.353.253.45-0.90-21.18%144039.11%
UPS230616P001450002022-08-10 12:16PM EST145.004.253.854.05-0.70-14.14%302337.84%
UPS230616P001500002022-08-11 10:24AM EST150.004.624.554.75-1.08-18.95%24836.63%
UPS230616P001550002022-08-11 9:47AM EST155.005.305.355.55-1.50-22.06%12435.42%
UPS230616P001600002022-08-11 9:47AM EST160.006.156.256.45-1.55-20.13%162134.18%
UPS230616P001650002022-08-10 11:48AM EST165.007.857.357.50-1.10-12.29%11733.00%
UPS230616P001700002022-08-10 11:46AM EST170.009.058.458.65-1.05-10.40%31531.74%
UPS230616P001750002022-08-10 12:08PM EST175.0010.459.6510.00-1.15-9.91%41230.55%
UPS230616P001800002022-08-11 12:45PM EST180.0010.9011.1511.65-3.05-21.86%180829.61%
UPS230616P001850002022-08-10 12:09PM EST185.0013.6012.8013.00-1.53-10.11%25327.71%
UPS230616P001900002022-08-11 10:14AM EST190.0014.4814.5014.85-2.87-16.54%350626.34%
UPS230616P001950002022-08-11 1:21PM EST195.0016.5016.3516.65-2.70-14.06%2162224.42%
UPS230616P002000002022-08-10 12:57PM EST200.0019.5518.4018.85-2.15-9.91%62322.69%
UPS230616P002900002022-08-09 11:53AM EST290.0094.5087.0087.950.00-200.00%