Canada markets close in 2 hours 36 minutes

United Parcel Service, Inc. (UPS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
181.96+2.26 (+1.26%)
As of 01:24PM EST. Market open.
In The Money
Show:ListStraddle
CallsforJuly 21, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS230721C001100002022-12-30 11:19AM EST110.0065.6572.2073.100.00-151546.25%
UPS230721C001500002022-12-28 3:20PM EST150.0031.8535.9536.650.00-2234.49%
UPS230721C001600002023-01-18 11:54AM EST160.0025.6227.9028.650.00-1232.21%
UPS230721C001650002023-01-19 3:42PM EST165.0021.1524.2024.800.00-5630.86%
UPS230721C001700002023-01-23 12:10PM EST170.0019.6320.7021.200.00-74129.66%
UPS230721C001750002023-01-26 12:34PM EST175.0015.2517.5018.000.00-1928.86%
UPS230721C001800002023-01-27 10:11AM EST180.0015.5014.5515.00+3.20+26.02%118927.95%
UPS230721C001850002023-01-27 11:41AM EST185.0012.2411.8512.15+2.59+26.84%325926.81%
UPS230721C001900002023-01-27 12:58PM EST190.009.809.459.75+2.15+28.10%205426.01%
UPS230721C001950002023-01-27 12:39PM EST195.007.607.407.70+1.10+16.92%96525.33%
UPS230721C002000002023-01-27 11:36AM EST200.006.045.755.95+1.39+29.89%1239424.67%
UPS230721C002100002023-01-27 11:41AM EST210.003.393.153.40+0.79+30.38%132423.69%
UPS230721C002200002023-01-26 2:35PM EST220.001.411.631.810.00-220122.91%
UPS230721C002300002023-01-27 12:27PM EST230.000.750.720.93+0.03+4.17%9960022.46%
UPS230721C002400002023-01-25 12:50PM EST240.000.370.310.520.00-211822.67%
UPS230721C002500002022-12-30 9:36AM EST250.000.650.120.300.00-101023.02%
UPS230721C002600002023-01-24 2:51PM EST260.000.100.070.150.00-110822.93%
UPS230721C002700002023-01-06 11:58AM EST270.000.230.010.160.00-10013425.17%
PutsforJuly 21, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS230721P000900002023-01-26 3:50PM EST90.000.250.200.340.00-328549.85%
UPS230721P000950002023-01-24 12:33PM EST95.000.260.090.410.00-103647.80%
UPS230721P001000002023-01-11 12:07PM EST100.000.570.180.490.00--245.78%
UPS230721P001050002023-01-06 1:23PM EST105.000.850.290.650.00-1144.68%
UPS230721P001100002023-01-19 9:43AM EST110.000.860.440.810.00-1843.19%
UPS230721P001150002023-01-24 12:33PM EST115.000.860.611.000.00-103941.70%
UPS230721P001200002023-01-26 2:57PM EST120.001.190.811.210.00-81140.10%
UPS230721P001250002023-01-26 11:09AM EST125.001.531.211.350.00-55337.82%
UPS230721P001300002023-01-27 10:56AM EST130.001.521.521.66-0.40-20.83%11236.46%
UPS230721P001350002023-01-27 10:16AM EST135.001.901.912.07-0.51-21.16%2029835.32%
UPS230721P001400002023-01-27 10:26AM EST140.002.352.442.62-0.42-15.16%1611034.42%
UPS230721P001450002023-01-27 10:07AM EST145.002.853.003.15-0.75-20.83%621333.03%
UPS230721P001500002023-01-26 3:29PM EST150.004.253.703.900.00-1279132.06%
UPS230721P001550002023-01-26 1:40PM EST155.005.404.554.750.00-1213530.96%
UPS230721P001600002023-01-27 10:48AM EST160.005.355.405.75-1.10-17.05%220029.85%
UPS230721P001650002023-01-26 2:36PM EST165.007.906.857.000.00-219028.92%
UPS230721P001700002023-01-27 10:25AM EST170.008.058.258.45-1.30-13.90%44527.97%
UPS230721P001750002023-01-27 12:01PM EST175.0010.049.6510.20-1.36-11.93%27127.14%
UPS230721P001800002023-01-26 1:42PM EST180.0013.6011.6512.150.00-912026.19%
UPS230721P001850002023-01-27 12:01PM EST185.0014.3514.0514.50-1.50-9.46%214625.47%
UPS230721P001900002023-01-06 11:44AM EST190.0022.0016.4017.150.00-51524.76%
UPS230721P001950002022-12-12 11:07AM EST195.0023.5821.1522.050.00--128.06%
UPS230721P002000002022-12-30 10:38AM EST200.0030.6522.6523.450.00-1515023.50%
UPS230721P002100002023-01-06 3:15PM EST210.0034.4130.4031.150.00-13922.94%
UPS230721P002400002022-11-30 3:50PM EST240.0052.0065.6067.650.00--752.23%