Canada Markets closed

United Parcel Service, Inc. (UPS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
201.95-0.34 (-0.17%)
At close: 04:02PM EST
201.00 -0.95 (-0.47%)
After hours: 07:57PM EST
In The Money
Show:ListStraddle
CallsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS240119C001000002021-12-01 3:32PM EST100.0096.00112.05116.850.00-1058.96%
UPS240119C001200002021-10-20 8:40AM EST120.0074.6087.7591.450.00--142.13%
UPS240119C001250002021-12-23 10:34AM EST125.0088.0089.2593.000.00-21450.00%
UPS240119C001300002021-12-17 9:33AM EST130.0082.4583.5088.500.00-131147.99%
UPS240119C001350002021-12-20 9:30AM EST135.0073.0979.5084.000.00-18346.02%
UPS240119C001400002021-12-22 11:29AM EST140.0070.9475.0079.500.00-2012544.09%
UPS240119C001450002021-12-22 1:28PM EST145.0067.5971.6575.450.00-15342.75%
UPS240119C001500002021-11-17 10:50AM EST150.0063.9864.4066.600.00-13335.50%
UPS240119C001550002021-10-27 10:02AM EST155.0063.0055.0059.000.00-32230.04%
UPS240119C001600002022-01-05 11:18AM EST160.0063.2560.3562.80+1.38+2.23%23238.09%
UPS240119C001650002022-01-05 11:18AM EST165.0059.5756.3560.00+6.27+11.76%22138.05%
UPS240119C001700002022-01-05 3:51PM EST170.0054.2852.9056.10-1.72-3.07%110536.75%
UPS240119C001750002022-01-04 11:53AM EST175.0054.4049.8052.150.00-36735.37%
UPS240119C001800002021-12-23 2:39PM EST180.0046.1046.4049.200.00-17934.94%
UPS240119C001850002021-12-15 10:45AM EST185.0038.8043.1546.500.00-14434.67%
UPS240119C001900002022-01-04 12:48PM EST190.0043.9540.5542.950.00-28833.51%
UPS240119C001950002021-12-31 9:33AM EST195.0037.8536.9540.500.00-13533.31%
UPS240119C002000002022-01-04 2:54PM EST200.0037.4535.0037.400.00-155632.43%
UPS240119C002100002022-01-04 3:18PM EST210.0032.8029.6032.600.00-28931.69%
UPS240119C002200002022-01-04 2:28PM EST220.0028.2025.2028.100.00-22830.88%
UPS240119C002300002021-12-31 2:23PM EST230.0022.7021.8024.600.00-110330.63%
UPS240119C002400002021-12-23 11:44AM EST240.0018.6018.2521.000.00-13729.96%
UPS240119C002500002022-01-04 12:11PM EST250.0018.0015.2518.750.00-411530.21%
UPS240119C002600002021-12-28 10:12AM EST260.0014.9012.9516.200.00-711629.92%
UPS240119C002700002021-11-05 12:13PM EST270.009.207.7011.050.00-1126.70%
UPS240119C002800002021-12-16 9:33AM EST280.009.009.1012.050.00-2429.45%
UPS240119C003000002021-10-26 9:58AM EST300.008.003.808.450.00--1228.54%
UPS240119C003200002021-12-23 12:55PM EST320.005.004.256.950.00-512129.30%
PutsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS240119P000900002021-12-21 2:28PM EST90.002.371.254.500.00-22846.53%
UPS240119P000950002021-11-26 12:45PM EST95.002.501.354.850.00-1844.86%
UPS240119P001000002021-11-29 2:24PM EST100.003.002.105.000.00-1242.70%
UPS240119P001050002021-12-22 11:26AM EST105.003.002.354.600.00-3939.26%
UPS240119P001100002021-11-10 6:47AM EST110.006.002.754.000.00-1335.49%
UPS240119P001150002021-12-14 1:16PM EST115.004.553.655.250.00-54536.28%
UPS240119P001200002021-12-28 10:33AM EST120.004.804.205.750.00-1335.16%
UPS240119P001250002021-12-27 10:09AM EST125.005.254.006.500.00-351934.48%
UPS240119P001300002021-11-10 6:47AM EST130.009.104.406.900.00-151733.08%
UPS240119P001350002021-11-10 6:47AM EST135.0010.005.007.750.00-11632.42%
UPS240119P001400002021-11-17 11:39AM EST140.008.876.808.950.00-22832.19%
UPS240119P001450002021-11-29 12:32PM EST145.008.756.358.800.00-102129.90%
UPS240119P001500002021-12-14 11:50AM EST150.0011.209.1510.750.00-4630.52%
UPS240119P001550002021-12-29 11:33AM EST155.0010.4510.2511.900.00-516529.89%
UPS240119P001600002021-11-24 12:23PM EST160.0013.3211.9014.800.00-1721931.22%
UPS240119P001650002021-11-10 6:47AM EST165.0024.0314.1515.700.00-1130.04%
UPS240119P001700002021-11-10 6:47AM EST170.0025.9015.3518.900.00-199831.26%
UPS240119P001750002021-11-10 6:47AM EST175.0028.6517.3020.050.00-51,00330.16%
UPS240119P001800002021-12-08 11:01AM EST180.0021.6016.0019.200.00-2427.03%
UPS240119P001850002021-11-08 2:54PM EST185.0022.4120.5524.200.00--1029.57%
UPS240119P001900002021-11-08 2:54PM EST190.0024.6024.0026.350.00-101129.19%
UPS240119P001950002021-12-28 1:31PM EST195.0025.1023.5025.350.00-51125.82%
UPS240119P002000002021-12-23 12:18PM EST200.0027.5025.7027.650.00-12825.43%
UPS240119P002100002021-12-27 2:16PM EST210.0031.5430.6532.550.00-1624.57%
UPS240119P002200002021-12-27 2:16PM EST220.0036.8936.0038.000.00-1323.75%
UPS240119P002400002021-10-27 12:34PM EST240.0052.2054.8558.050.00--129.11%
UPS240119P002800002021-11-30 10:39AM EST280.0090.0078.8081.850.00-1619.65%