Canada Markets closed
LATEST UPDATE

NO WEEKLY BRIEF NEWSLETTER FOR THE WEEKEND OF OCT. 16-17

We are taking a short break, but we will be back next week. Stay tuned!

United Parcel Service, Inc. (UPS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
193.75+2.33 (+1.22%)
At close: 4:02PM EDT
193.50 -0.25 (-0.13%)
After hours: 07:43PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS220121C000425002020-11-11 4:56PM EDT42.50124.04125.00126.750.00-7000.00%
UPS220121C000450002020-11-27 11:23AM EDT45.00122.75126.30128.050.00-410.00%
UPS220121C000475002021-02-18 4:49PM EDT47.50114.24109.50114.250.00--00.00%
UPS220121C000500002021-05-20 3:36PM EDT50.00163.86145.60150.000.00-100198.39%
UPS220121C000550002021-02-18 4:45PM EDT55.00106.87102.00106.900.00-2000.00%
UPS220121C000600002021-05-20 3:59PM EDT60.00153.79135.50140.000.00-455172.53%
UPS220121C000650002021-05-20 3:36PM EDT65.00148.84130.90135.000.00-133163.87%
UPS220121C000700002021-05-21 10:27AM EDT70.00144.04125.60130.000.00-24105152.27%
UPS220121C000750002020-10-07 9:39AM EDT75.0097.2091.9093.300.00-670.00%
UPS220121C000775002021-02-18 4:58PM EDT77.5084.4479.5084.500.00-1400.00%
UPS220121C000800002021-06-15 10:32AM EDT80.00121.30124.30127.700.00-321195.11%
UPS220121C000825002020-08-31 11:25AM EDT82.5081.7984.0087.100.00-110.00%
UPS220121C000850002021-05-20 3:11PM EDT85.00129.25110.60115.000.00-369126.55%
UPS220121C000875002021-05-20 3:11PM EDT87.50127.00108.00112.500.00-3510122.31%
UPS220121C000900002021-06-02 10:44AM EDT90.00121.90114.95117.900.00-140176.11%
UPS220121C000925002020-10-27 3:33PM EDT92.5079.250.000.000.00-1500.00%
UPS220121C000950002020-11-02 11:38AM EDT95.0065.900.000.000.00-500.00%
UPS220121C000975002020-09-10 3:49PM EDT97.5061.4576.7080.500.00-1310.00%
UPS220121C001000002021-06-09 3:30PM EDT100.00103.77105.10106.800.00-145154.52%
UPS220121C001050002021-06-08 10:10AM EDT105.00106.5099.20102.200.00-164144.62%
UPS220121C001100002020-11-06 3:17PM EDT110.0054.450.000.000.00-1200.00%
UPS220121C001150002020-11-10 1:28PM EDT115.0051.300.000.000.00-400.00%
UPS220121C001200002021-06-10 3:02PM EDT120.0083.6285.7587.500.00-326125.34%
UPS220121C001250002021-06-18 11:04AM EDT125.0073.0081.1582.150.00-1842118.13%
UPS220121C001300002021-06-16 3:58PM EDT130.0070.6975.9076.800.00-377109.86%
UPS220121C001350002021-05-21 11:16AM EDT135.0079.3361.5565.950.00-828970.62%
UPS220121C001400002020-11-10 1:30PM EDT140.0033.340.000.000.00-6000.00%
UPS220121C001450002021-06-24 10:17AM EDT145.0061.1661.2062.05+3.31+5.72%111091.19%
UPS220121C001500002021-06-18 12:09PM EDT150.0055.3456.4558.000.00-11,17586.99%
UPS220121C001550002021-06-23 1:55PM EDT155.0051.0051.9552.500.00-41,04980.80%
UPS220121C001600002021-06-23 12:30PM EDT160.0046.1847.6548.450.00-1031,50677.31%
UPS220121C001650002021-06-23 11:12AM EDT165.0041.8543.1043.650.00-591872.20%
UPS220121C001700002021-06-18 10:07AM EDT170.0031.5038.7039.000.00-21,58267.50%
UPS220121C001750002021-06-23 2:08PM EDT175.0034.3334.6035.20+0.58+1.72%18,23064.33%
UPS220121C001800002020-11-09 11:42AM EDT180.0013.670.000.000.00-300.00%
UPS220121C001850002021-06-15 11:43AM EDT185.0026.6727.0027.45+3.12+13.25%12,66357.90%
UPS220121C001900002020-11-09 11:04AM EDT190.0010.500.000.000.00-100.00%
UPS220121C001950002021-06-23 3:08PM EDT195.0019.1920.0020.400.00-27,14451.97%
UPS220121C002000002021-06-24 9:56AM EDT200.0017.4017.2017.45+0.55+3.26%33,08850.01%
UPS220121C002100002021-06-24 10:25AM EDT210.0012.0011.9512.20+0.65+5.73%32,16346.24%
UPS220121C002200002020-11-05 12:15PM EDT220.005.400.000.000.00-106.25%
UPS220121C002300002021-06-24 9:40AM EDT230.005.475.355.50+0.19+3.60%12,05441.62%
UPS220121C002400002021-06-24 9:40AM EDT240.003.573.503.65+0.27+8.18%11,41540.63%
UPS220121C002500002020-11-06 2:31PM EDT250.002.720.000.000.00-9012.50%
UPS220121C002600002020-11-10 4:33PM EDT260.002.250.000.000.00-10012.50%
UPS220121C002700002021-06-16 2:58PM EDT270.000.950.951.060.00-241839.73%
UPS220121C002800002021-06-08 3:54PM EDT280.000.840.640.81-0.16-16.00%241040.80%
UPS220121C003000002021-06-14 9:31AM EDT300.000.360.300.510.00-219743.12%
UPS220121C003100002021-05-05 3:10PM EDT310.000.700.310.630.00-7747.29%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS220121P000425002020-09-22 2:01PM EDT42.500.380.000.000.00-17050.00%
UPS220121P000450002021-05-28 3:51PM EDT45.000.080.020.110.00-1029106.84%
UPS220121P000475002021-02-25 11:15AM EDT47.500.210.000.300.00-225113.28%
UPS220121P000500002021-06-07 11:13AM EDT50.000.050.020.160.00-1563102.93%
UPS220121P000550002020-11-09 1:39PM EDT55.000.300.000.000.00-1050.00%
UPS220121P000600002020-10-19 10:03AM EDT60.000.700.000.000.00-1050.00%
UPS220121P000650002021-06-04 10:51AM EDT65.000.160.050.220.00-122787.70%
UPS220121P000700002020-10-28 9:35AM EDT70.005.980.000.000.00-10050.00%
UPS220121P000750002021-06-21 3:24PM EDT75.000.200.130.250.00-2078780.27%
UPS220121P000775002020-09-21 10:29AM EDT77.502.051.102.230.00-230111.72%
UPS220121P000800002021-06-21 10:58AM EDT80.000.330.070.310.00-751,35975.20%
UPS220121P000825002021-06-01 9:31AM EDT82.500.160.140.310.00-158974.41%
UPS220121P000850002020-09-18 1:00PM EDT85.002.541.802.050.00-1172104.96%
UPS220121P000875002021-06-15 12:26PM EDT87.500.190.190.350.00-112771.48%
UPS220121P000900002021-05-11 3:33PM EDT90.000.310.080.400.00-145867.97%
UPS220121P000925002021-05-28 3:52PM EDT92.500.250.230.400.00-18568.41%
UPS220121P000950002021-06-10 12:32PM EDT95.000.310.000.000.00-545925.00%
UPS220121P000975002021-05-07 2:27PM EDT97.500.380.120.480.00-219663.48%
UPS220121P001000002021-06-10 12:33PM EDT100.000.310.300.460.00-11,45563.67%
UPS220121P001050002021-03-26 2:49PM EDT105.001.500.481.250.00-161668.60%
UPS220121P001100002021-04-30 1:14PM EDT110.000.400.200.590.00-256255.76%
UPS220121P001150002021-05-26 2:40PM EDT115.000.230.510.670.00-642855.57%
UPS220121P001200002021-06-18 11:47AM EDT120.000.980.610.800.00-1081953.35%
UPS220121P001250002020-11-09 1:42PM EDT125.008.100.000.000.00-3012.50%
UPS220121P001300002021-06-23 10:37AM EDT130.000.990.891.070.00-1572,65849.78%
UPS220121P001350002021-06-18 11:13AM EDT135.001.541.061.250.00-23,00147.52%
UPS220121P001400002021-06-22 1:31PM EDT140.001.401.301.410.00-81,60944.91%
UPS220121P001450002020-11-05 11:39AM EDT145.0015.050.000.000.00-2012.50%
UPS220121P001500002021-06-24 9:57AM EDT150.001.911.922.02-0.19-9.05%133,24141.09%
UPS220121P001550002021-06-18 3:57PM EDT155.002.562.322.480.00-281839.54%
UPS220121P001600002021-06-21 2:41PM EDT160.003.302.832.970.00-12,62437.71%
UPS220121P001650002021-06-21 2:42PM EDT165.004.003.453.600.00-11,15036.06%
UPS220121P001700002021-06-24 11:38AM EDT170.004.274.254.35-0.35-7.58%1081,44634.39%
UPS220121P001750002020-10-23 1:19PM EDT175.0028.880.000.000.00-1103.13%
UPS220121P001800002021-06-23 12:38PM EDT180.006.656.206.400.00-162331.24%
UPS220121P001850002021-06-22 3:13PM EDT185.007.837.457.600.00-11,11729.28%
UPS220121P001900002021-06-24 9:56AM EDT190.009.008.859.15-0.73-7.50%267627.57%
UPS220121P001950002021-06-18 3:57PM EDT195.0010.8010.8511.00-1.20-10.00%152525.82%
UPS220121P002000002021-06-24 9:58AM EDT200.0012.8512.7013.05-0.98-7.09%22,20623.62%
UPS220121P002100002021-06-22 1:55PM EDT210.0018.9017.7518.000.00-111,05317.07%
UPS220121P002200002021-06-22 3:04PM EDT220.0024.6923.8524.100.00-1,1352,9900.00%
UPS220121P002300002020-11-05 11:58AM EDT230.0076.800.000.000.00-200.00%
UPS220121P002400002021-06-17 3:07PM EDT240.0046.0539.2539.600.00-21190.00%
UPS220121P002500002020-10-22 12:45PM EDT250.0086.150.000.000.00--00.00%
UPS220121P002600002021-06-14 11:43AM EDT260.0061.3756.8057.250.00-2170.00%
UPS220121P002700002021-06-02 1:38PM EDT270.0061.7066.3068.500.00-4370.00%
UPS220121P002800002021-05-24 10:51AM EDT280.0069.2575.4576.800.00-390.00%
UPS220121P002900002021-05-28 11:20AM EDT290.0078.0085.8087.500.00-2180.00%
UPS220121P003000002021-05-14 12:29PM EDT300.0086.6096.60101.000.00-2190.00%