Canada Markets closed

United Parcel Service, Inc. (UPS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
168.89+5.80 (+3.56%)
At close: 04:03PM EDT
168.30 -0.59 (-0.35%)
After hours: 07:57PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS240119C000900002022-08-10 10:48AM EDT90.00111.45113.80114.90+4.25+3.96%25129.98%
UPS240119C000950002022-08-09 2:08PM EDT95.00101.30108.70109.550.00-2210121.76%
UPS240119C001000002022-08-09 12:52PM EDT100.0097.35103.75104.750.00-2521114.97%
UPS240119C001050002022-08-10 9:39AM EDT105.0094.4098.80100.20+1.35+1.45%7043108.92%
UPS240119C001100002022-08-11 11:58AM EDT110.0095.5594.2095.70+8.35+9.58%252103.64%
UPS240119C001150002022-08-11 10:07AM EDT115.0090.2089.7090.70+7.45+9.00%213998.25%
UPS240119C001200002022-08-11 9:33AM EDT120.0084.1585.3586.55+5.70+7.27%31894.07%
UPS240119C001250002022-08-10 9:53AM EDT125.0078.1581.1081.75+4.00+5.39%216389.56%
UPS240119C001300002022-08-11 11:13AM EDT130.0077.3676.7077.75+5.81+8.12%542985.79%
UPS240119C001350002022-08-10 10:02AM EDT135.0069.9072.3573.20+4.10+6.23%216281.72%
UPS240119C001400002022-08-10 12:15PM EDT140.0067.2068.2569.25+4.40+7.01%9024178.46%
UPS240119C001450002022-08-09 12:47PM EDT145.0058.9464.5065.200.00-68275.46%
UPS240119C001500002022-08-10 12:04PM EDT150.0059.0060.4561.75+3.85+6.98%114772.74%
UPS240119C001550002022-08-09 12:47PM EDT155.0051.6056.6057.500.00-2027369.58%
UPS240119C001600002022-08-09 1:50PM EDT160.0047.4053.1054.300.00-758967.48%
UPS240119C001650002022-08-09 1:02PM EDT165.0044.5049.6050.200.00-6618564.71%
UPS240119C001700002022-08-09 1:03PM EDT170.0041.3546.0047.050.00-7615962.52%
UPS240119C001750002022-08-11 1:06PM EDT175.0043.7842.7544.00+5.63+14.76%112660.61%
UPS240119C001800002022-08-11 1:15PM EDT180.0040.7239.6040.40+5.12+14.38%522158.35%
UPS240119C001850002022-08-10 9:44AM EDT185.0033.8536.6537.20+1.55+4.80%117656.44%
UPS240119C001900002022-08-09 12:52PM EDT190.0029.8533.6534.350.00-1953454.66%
UPS240119C001950002022-08-11 1:15PM EDT195.0031.9230.9031.60+4.72+17.35%622153.03%
UPS240119C002000002022-08-10 10:17AM EDT200.0026.9028.3528.85+2.65+10.93%1124251.45%
UPS240119C002100002022-08-11 1:06PM EDT210.0024.3523.5024.10+4.60+23.29%4088449.04%
UPS240119C002200002022-08-09 12:54PM EDT220.0016.2519.3019.800.00-216346.48%
UPS240119C002300002022-08-11 11:57AM EDT230.0016.3515.6016.35+3.15+23.86%821044.62%
UPS240119C002400002022-08-11 10:19AM EDT240.0013.1012.5513.20+2.57+24.41%119742.70%
UPS240119C002500002022-08-11 12:57PM EDT250.0010.209.9010.30+2.20+27.50%242140.63%
UPS240119C002600002022-08-11 9:34AM EDT260.007.607.758.15+0.75+10.95%11,44039.20%
UPS240119C002700002022-08-10 3:44PM EDT270.005.756.006.45+0.50+9.52%1046138.06%
UPS240119C002800002022-08-08 10:14AM EDT280.004.044.655.000.00-2018536.91%
UPS240119C002900002022-08-10 11:19AM EDT290.003.453.553.85+0.33+10.58%101235.90%
UPS240119C003000002022-08-11 10:43AM EDT300.003.002.742.98+0.55+22.45%106335.11%
UPS240119C003100002022-07-29 10:10AM EDT310.001.252.082.310.00--5234.45%
UPS240119C003200002022-08-09 12:36PM EDT320.001.351.631.840.00-423134.08%
UPS240119C003300002022-08-10 11:12AM EDT330.001.201.221.35+0.20+20.00%2433.25%
UPS240119C003400002022-08-11 10:13AM EDT340.001.000.841.28+0.15+17.65%2934.03%
UPS240119C003500002022-08-05 12:05PM EDT350.000.500.620.800.00-16532.42%
PutsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS240119P000900002022-07-26 3:00PM EDT90.002.231.201.710.00-218438.09%
UPS240119P000950002022-08-11 9:32AM EDT95.001.601.552.00-0.50-23.81%21536.71%
UPS240119P001000002022-07-29 11:42AM EDT100.002.301.802.320.00-15935.33%
UPS240119P001050002022-08-11 9:32AM EDT105.002.301.902.59-1.40-37.84%22333.66%
UPS240119P001100002022-08-09 12:55PM EDT110.003.152.322.720.00-226231.48%
UPS240119P001150002022-08-10 1:11PM EDT115.003.302.753.30+3.30-54930.71%
UPS240119P001200002022-07-29 3:34PM EDT120.004.353.253.600.00-118228.96%
UPS240119P001250002021-12-27 11:09AM EDT125.005.254.006.500.00-351933.08%
UPS240119P001300002022-08-11 11:33AM EDT130.004.704.454.70-3.38-41.83%119226.47%
UPS240119P001350002022-07-26 12:14PM EDT135.009.255.155.400.00-13325.33%
UPS240119P001400002022-08-11 11:35AM EDT140.006.155.956.15-3.70-37.56%160724.11%
UPS240119P001450002022-08-10 2:39PM EDT145.007.246.757.00-1.21-14.32%1012722.90%
UPS240119P001500002022-08-11 11:45AM EDT150.007.917.708.00-1.99-20.10%111921.75%
UPS240119P001550002022-07-11 1:17PM EDT155.0014.459.259.600.00-521121.27%
UPS240119P001600002022-08-09 1:00PM EDT160.0011.759.8010.100.00-239418.96%
UPS240119P001650002022-08-11 11:45AM EDT165.0011.2510.9011.60-2.10-15.73%124317.81%
UPS240119P001700002022-08-11 12:34PM EDT170.0012.4512.3012.75-2.30-15.59%101,12915.89%
UPS240119P001750002022-08-11 11:14AM EDT175.0014.1813.8514.30-2.32-14.06%41,03914.11%
UPS240119P001800002022-08-10 2:40PM EDT180.0016.3515.1515.85-2.00-10.90%7732011.73%
UPS240119P001850002022-08-10 10:19AM EDT185.0018.6017.2017.90-1.70-8.37%2198.93%
UPS240119P001900002022-08-10 10:32AM EDT190.0020.9519.1019.80-1.55-6.89%2910.00%
UPS240119P001950002022-08-09 12:48PM EDT195.0024.6020.8021.900.00-601170.00%
UPS240119P002000002022-08-11 2:13PM EDT200.0023.6523.3023.80-3.60-13.21%101550.00%
UPS240119P002100002022-08-11 11:46AM EDT210.0028.2028.1528.65-4.45-13.63%201830.00%
UPS240119P002200002022-08-11 11:48AM EDT220.0033.6033.5534.10-4.90-12.73%40750.00%
UPS240119P002300002022-08-11 11:47AM EDT230.0039.6539.5540.35-5.15-11.50%8100.00%
UPS240119P002400002022-08-11 11:50AM EDT240.0046.1545.9047.10-5.90-11.34%301260.00%
UPS240119P002500002022-08-11 12:05PM EDT250.0053.4053.3554.65-6.65-11.07%6110.00%
UPS240119P002600002022-08-09 12:50PM EDT260.0067.3561.3562.250.00-20150.00%
UPS240119P002700002022-08-09 12:50PM EDT270.0076.1069.4570.400.00-202260.00%
UPS240119P002800002022-08-10 2:17PM EDT280.0080.6078.0579.05-4.60-5.40%2410.00%
UPS240119P002900002022-08-09 12:51PM EDT290.0094.5587.2588.850.00-210.00%
UPS240119P003000002022-08-09 1:01PM EDT300.00104.9597.0597.850.00-210.00%
UPS240119P003100002022-08-09 12:51PM EDT310.00114.60106.80107.800.00-210.00%
UPS240119P003200002022-07-18 11:11AM EDT320.00137.99116.50117.850.00--50.00%
UPS240119P003300002022-08-09 12:57PM EDT330.00134.85126.55127.900.00-4120.00%