Canada markets closed

United Parcel Service, Inc. (UPS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
191.66+0.37 (+0.19%)
At close: 04:02PM EST
191.65 -0.01 (-0.01%)
After hours: 07:54PM EST
In The Money
Show:ListStraddle
CallsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS240119C000900002022-09-30 8:49AM EST90.0075.1077.7579.400.00-110.00%
UPS240119C000950002022-08-09 1:08PM EST95.00101.30101.00102.800.00-22063.37%
UPS240119C001000002022-12-02 3:15PM EST100.0092.1575.0076.900.00-6170.00%
UPS240119C001050002022-08-10 8:39AM EST105.0094.4093.5595.100.00-15463.74%
UPS240119C001100002022-11-29 2:47PM EST110.0077.4668.1569.350.00-6460.00%
UPS240119C001150002023-01-31 11:19AM EST115.0069.5577.1078.800.00-514838.03%
UPS240119C001200002023-01-27 3:05PM EST120.0065.2472.7573.950.00-423136.05%
UPS240119C001250002023-01-27 3:05PM EST125.0060.8768.1569.500.00-4216135.57%
UPS240119C001300002023-01-31 3:13PM EST130.0057.8763.5064.900.00-1341034.31%
UPS240119C001350002023-01-31 3:13PM EST135.0053.6559.2060.650.00-1315533.95%
UPS240119C001400002023-01-31 3:14PM EST140.0049.5755.3056.200.00-930832.79%
UPS240119C001450002023-01-31 3:14PM EST145.0045.5251.0552.050.00-111432.18%
UPS240119C001500002023-01-31 2:06PM EST150.0041.8746.9548.050.00-2024431.66%
UPS240119C001550002023-01-31 2:06PM EST155.0038.1443.2544.200.00-1129431.18%
UPS240119C001600002023-01-31 2:06PM EST160.0034.5639.2540.350.00-2015730.45%
UPS240119C001650002023-02-02 2:03PM EST165.0037.8135.9036.750.00-135829.94%
UPS240119C001700002023-02-02 10:28AM EST170.0031.7732.1033.050.00-288629.02%
UPS240119C001750002023-02-02 10:30AM EST175.0028.6028.9029.800.00-138428.58%
UPS240119C001800002023-02-02 11:20AM EST180.0025.3525.9026.550.00-21686227.89%
UPS240119C001850002023-02-02 11:55AM EST185.0023.0022.9023.550.00-794227.32%
UPS240119C001900002023-02-03 2:21PM EST190.0020.2519.9520.85+0.10+0.50%980326.91%
UPS240119C001950002023-02-03 2:20PM EST195.0017.6517.2518.20-0.70-3.81%3650726.31%
UPS240119C002000002023-02-03 2:14PM EST200.0015.3015.2015.70+0.02+0.13%672,14925.67%
UPS240119C002100002023-02-03 1:08PM EST210.0010.8510.9011.50-0.30-2.69%642,00424.67%
UPS240119C002200002023-02-03 3:05PM EST220.007.857.658.20-0.15-1.88%344,00723.87%
UPS240119C002300002023-02-03 12:44PM EST230.005.505.155.65+0.10+1.85%2011,28623.13%
UPS240119C002400002023-02-03 1:00PM EST240.003.503.553.800.00-4379622.56%
UPS240119C002500002023-02-03 12:45PM EST250.002.352.282.68-0.20-7.84%13264322.54%
UPS240119C002600002023-02-02 1:47PM EST260.001.601.381.710.00-131,43722.03%
UPS240119C002700002023-01-31 1:02PM EST270.000.650.920.980.00-2052221.24%
UPS240119C002800002023-01-31 11:37AM EST280.000.440.480.750.00-322621.81%
UPS240119C002900002023-02-03 11:47AM EST290.000.330.290.44+0.03+10.00%117021.36%
UPS240119C003000002023-01-27 12:34PM EST300.000.200.170.330.00-216321.79%
UPS240119C003100002023-01-19 2:12PM EST310.000.160.080.250.00-25222.22%
UPS240119C003200002023-02-03 11:16AM EST320.000.110.020.19-0.02-15.38%223722.58%
UPS240119C003300002023-01-06 3:06PM EST330.000.210.020.160.00-21623.22%
UPS240119C003400002023-01-24 2:51PM EST340.000.080.010.140.00-13023.93%
UPS240119C003500002023-02-02 11:49AM EST350.000.070.010.070.00-2015023.10%
PutsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS240119P000800002023-02-02 10:03AM EST80.000.410.260.500.00-315245.36%
UPS240119P000850002023-02-03 2:30PM EST85.000.490.300.54+0.04+8.89%29743.02%
UPS240119P000900002023-01-31 9:46AM EST90.000.700.410.600.00-120541.00%
UPS240119P000950002022-12-20 3:59PM EST95.002.101.101.540.00-33546.07%
UPS240119P001000002023-02-02 12:34PM EST100.001.050.811.040.00-26939.75%
UPS240119P001050002023-01-30 12:14PM EST105.001.680.881.400.00-19839.54%
UPS240119P001100002023-02-01 1:26PM EST110.001.921.211.660.00-1740238.37%
UPS240119P001150002023-02-01 11:17AM EST115.002.171.511.840.00-153936.68%
UPS240119P001200002023-02-02 10:00AM EST120.002.041.842.260.00-530135.97%
UPS240119P001250002023-02-02 11:06AM EST125.002.342.302.670.00-311735.00%
UPS240119P001300002023-02-03 12:48PM EST130.002.662.632.92-0.10-3.62%326433.31%
UPS240119P001350002023-02-03 10:11AM EST135.003.553.153.35-0.06-1.66%1529232.13%
UPS240119P001400002023-02-03 12:48PM EST140.003.833.753.95-0.17-4.25%7359831.28%
UPS240119P001450002023-02-02 1:41PM EST145.004.604.404.650.00-201,62330.48%
UPS240119P001500002023-02-01 1:37PM EST150.007.805.205.650.00-4741330.12%
UPS240119P001550002023-02-02 11:57AM EST155.006.706.106.40+0.09+1.36%21,01428.99%
UPS240119P001600002023-02-02 2:07PM EST160.007.277.157.400.00-1981,13728.16%
UPS240119P001650002023-02-02 2:07PM EST165.008.438.308.600.00-1336627.46%
UPS240119P001700002023-02-03 1:00PM EST170.0010.009.5510.00+0.08+0.81%11,91126.86%
UPS240119P001750002023-02-03 1:05PM EST175.0011.5511.0511.70-0.45-3.75%41,42926.45%
UPS240119P001800002023-02-03 3:49PM EST180.0013.1212.7513.10-3.31-20.15%1234725.35%
UPS240119P001850002023-02-02 11:55AM EST185.0015.3514.4015.050.00-123324.79%
UPS240119P001900002023-02-03 3:49PM EST190.0017.1216.6517.35+0.12+0.71%1421324.44%
UPS240119P001950002023-02-03 1:14PM EST195.0019.6018.8519.65+0.55+2.89%3637723.81%
UPS240119P002000002023-02-03 1:04PM EST200.0021.9521.3022.10+0.65+3.05%2422023.10%
UPS240119P002100002023-02-02 9:47AM EST210.0030.0027.0527.700.00-1642421.71%
UPS240119P002200002022-12-30 2:19PM EST220.0051.0641.0041.900.00-1010131.58%
UPS240119P002300002022-11-14 3:52PM EST230.0053.5049.3550.200.00-5610632.76%
UPS240119P002400002022-12-06 9:59AM EST240.0065.0466.5567.900.00-515646.96%
UPS240119P002500002023-01-31 1:28PM EST250.0065.5059.0060.700.00-11421.80%
UPS240119P002600002022-08-09 11:50AM EST260.0067.3568.2070.150.00-201522.42%
UPS240119P002700002023-02-02 12:25PM EST270.0079.0078.4580.500.00-122625.45%
UPS240119P002800002023-01-11 1:26PM EST280.0099.2588.3090.350.00-34226.89%
UPS240119P002900002022-08-24 10:37AM EST290.0086.50126.80127.900.00-2273.85%
UPS240119P003000002022-08-09 12:01PM EST300.00104.95104.90106.250.00-200.00%
UPS240119P003100002022-08-09 11:51AM EST310.00114.60114.95116.600.00-200.00%
UPS240119P003200002022-11-10 11:26AM EST320.00149.04141.80143.100.00-2058.68%
UPS240119P003300002022-08-09 11:57AM EST330.00134.85134.55135.400.00-400.00%