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 28, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS220128C001400002021-12-27 2:01PM EST140.0074.9073.9575.200.00--3382.08%
UPS220128C001500002021-12-15 1:25PM EST150.0057.0463.9065.500.00--1337.65%
UPS220128C001900002021-12-30 11:18AM EST190.0023.9523.9025.600.00-12168.09%
UPS220128C001950002022-01-04 1:34PM EST195.0022.5619.5020.750.00-34150.00%
UPS220128C002000002022-01-05 2:23PM EST200.0016.8915.1015.95-1.21-6.69%89131.03%
UPS220128C002050002022-01-04 2:25PM EST205.0013.1710.7011.650.00-844112.57%
UPS220128C002100002022-01-05 3:30PM EST210.007.557.057.70-1.71-18.47%412096.14%
UPS220128C002150002022-01-05 3:52PM EST215.004.244.104.70-1.57-27.02%314282.89%
UPS220128C002200002022-01-05 3:59PM EST220.002.232.092.58-0.82-26.89%4219872.75%
UPS220128C002250002022-01-05 3:41PM EST225.001.220.931.24-0.38-23.75%55576465.19%
UPS220128C002300002022-01-05 3:27PM EST230.000.550.370.64-0.31-36.05%1333261.47%
UPS220128C002350002022-01-04 12:38PM EST235.000.420.220.43-0.06-12.50%1006963.28%
UPS220128C002400002022-01-04 1:33PM EST240.000.240.100.730.00-422473.54%
UPS220128C002450002021-12-30 10:18AM EST245.000.150.000.73-0.13-46.43%1178.52%
UPS220128C002500002021-12-30 10:18AM EST250.000.230.000.000.00--125.00%
UPS220128C002800002021-12-22 3:39PM EST280.000.060.000.860.00--10123.24%
PutsforJanuary 28, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS220128P001700002021-12-21 9:38AM EST170.000.560.010.750.00--274.61%
UPS220128P001800002022-01-04 2:15PM EST180.000.190.070.390.00-120954.25%
UPS220128P001850002022-01-04 1:02PM EST185.000.180.100.000.00-41212.50%
UPS220128P001900002022-01-05 3:25PM EST190.000.270.250.39+0.03+12.50%422633.25%
UPS220128P001950002022-01-05 3:59PM EST195.000.530.450.69+0.14+35.90%37126.91%
UPS220128P002000002022-01-05 3:16PM EST200.000.890.781.18+0.25+39.06%1823418.07%
UPS220128P002050002022-01-05 3:52PM EST205.001.631.411.83+0.55+50.93%551700.00%
UPS220128P002100002022-01-05 3:52PM EST210.002.782.582.94+0.88+46.32%781410.00%
UPS220128P002150002022-01-05 3:52PM EST215.004.604.505.00+1.15+33.33%2064480.00%
UPS220128P002200002022-01-05 1:53PM EST220.006.157.458.10+0.20+3.36%1110.00%
UPS220128P002300002021-12-30 10:08AM EST230.0016.5015.1516.450.00--10.00%
UPS220128P002350002021-12-27 9:30AM EST235.0022.7120.1021.950.00--40.00%
UPS220128P002400002021-12-31 10:01AM EST240.0028.0025.0026.550.00-220.00%
UPS220128P002500002021-12-31 9:47AM EST250.0037.4033.8036.800.00-120.00%
UPS220128P002850002021-12-31 2:27PM EST285.0071.1169.3571.850.00-100.00%