Canada markets close in 3 hours 13 minutes

United Parcel Service, Inc. (UPS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
216.20-0.18 (-0.08%)
As of 12:47PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforMay 21, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS210521C001150002021-05-17 12:01AM EDT115.0096.88100.75101.550.00--40262.31%
UPS210521C001200002021-05-17 12:01AM EDT120.0091.9195.8596.600.00--37179.69%
UPS210521C001300002021-03-26 11:05AM EDT130.0033.6547.3051.500.00-300.00%
UPS210521C001350002021-04-07 12:43PM EDT135.0036.5080.3584.600.00-10256.64%
UPS210521C001400002021-04-20 2:07PM EDT140.0039.3075.6577.150.00-128173.05%
UPS210521C001450002021-04-27 9:53AM EDT145.0048.9070.0072.100.00-15207.81%
UPS210521C001500002021-05-10 2:08PM EDT150.0067.3165.7566.500.00-249158.01%
UPS210521C001550002021-05-05 3:06PM EDT155.0060.2360.9061.250.00-1198114.06%
UPS210521C001600002021-05-17 11:29AM EDT160.0056.0055.8056.45-0.31-0.55%21785129.69%
UPS210521C001625002021-04-26 9:48AM EDT162.5016.7053.3054.300.00-10108.20%
UPS210521C001650002021-05-12 3:07PM EDT165.0051.4250.8051.400.00-1790114.06%
UPS210521C001675002021-05-14 12:21PM EDT167.5048.6147.7549.750.00-3689.84%
UPS210521C001700002021-05-14 3:26PM EDT170.0046.7545.8046.35+0.36+0.78%683598.63%
UPS210521C001725002021-04-27 11:20AM EDT172.5043.2643.3043.800.00-153488.09%
UPS210521C001750002021-05-14 3:38PM EDT175.0041.2540.9041.300.00-251,46983.20%
UPS210521C001775002021-05-14 2:36PM EDT177.5039.0238.2538.850.00-565883.01%
UPS210521C001800002021-05-17 12:19PM EDT180.0036.4735.9036.45+0.01+0.03%172,38184.86%
UPS210521C001825002021-05-17 9:36AM EDT182.5033.9533.2534.050.00-127284.57%
UPS210521C001850002021-05-17 12:19PM EDT185.0031.4230.9031.25+0.06+0.19%2812,97757.81%
UPS210521C001875002021-05-17 11:35AM EDT187.5028.6728.5028.90-0.26-0.90%1883366.02%
UPS210521C001900002021-05-17 11:10AM EDT190.0026.2925.8526.35-0.01-0.04%61,03757.91%
UPS210521C001925002021-05-14 2:39PM EDT192.5023.4023.4524.10-0.65-2.70%51,31064.01%
UPS210521C001950002021-05-17 9:37AM EDT195.0021.0020.9521.35-0.51-2.37%23,30148.05%
UPS210521C001975002021-05-14 2:55PM EDT197.5019.1018.4018.800.00-31,17040.04%
UPS210521C002000002021-05-17 12:07PM EDT200.0016.3515.9016.40-0.05-0.30%71,66940.23%
UPS210521C002025002021-05-05 12:30PM EDT202.5014.1213.3513.800.00-18630.57%
UPS210521C002050002021-05-17 11:25AM EDT205.0011.3310.9511.40-0.17-1.48%21,73729.69%
UPS210521C002075002021-05-14 1:51PM EDT207.509.218.559.000.00-17726.86%
UPS210521C002100002021-05-17 12:07PM EDT210.006.746.306.65-0.16-2.32%1131,29823.73%
UPS210521C002125002021-05-17 11:43AM EDT212.504.674.304.50-0.33-6.60%7270721.63%
UPS210521C002150002021-05-17 12:23PM EDT215.002.982.642.74-0.29-8.87%2691,59820.70%
UPS210521C002175002021-05-17 12:31PM EDT217.501.451.481.54-0.52-26.40%3204,36921.00%
UPS210521C002200002021-05-17 12:28PM EDT220.000.750.750.79-0.32-29.91%3631,86821.44%
UPS210521C002225002021-05-17 11:58AM EDT222.500.410.370.43-0.21-33.87%2611,65722.95%
UPS210521C002250002021-05-17 12:29PM EDT225.000.220.210.24-0.15-40.54%16160424.61%
UPS210521C002275002021-05-17 11:19AM EDT227.500.140.130.16-0.08-36.36%835127.05%
UPS210521C002300002021-05-17 11:48AM EDT230.000.110.090.12-0.03-21.43%9053529.88%
UPS210521C002325002021-05-14 1:23PM EDT232.500.090.070.09-0.05-35.71%610432.42%
UPS210521C002350002021-05-17 11:04AM EDT235.000.070.060.08-0.08-53.33%44535.65%
UPS210521C002375002021-05-13 12:29PM EDT237.500.060.010.000.00-1912.50%
UPS210521C002400002021-05-14 10:39AM EDT240.000.030.050.07-0.05-62.50%155142.19%
UPS210521C002450002021-05-14 12:13PM EDT245.000.030.040.050.00-2846.88%
UPS210521C002500002021-05-14 11:57AM EDT250.000.030.030.050.00-104251.95%
UPS210521C002550002021-05-10 2:15PM EDT255.000.090.020.030.00--3255.08%
PutsforMay 21, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS210521P000800002021-04-26 9:30AM EDT80.000.060.000.050.00-3032293.75%
UPS210521P000950002021-04-01 9:30AM EDT95.000.060.000.070.00-1111253.13%
UPS210521P001100002021-04-20 1:55PM EDT110.000.060.000.130.00-16225.00%
UPS210521P001200002021-04-26 3:52PM EDT120.000.030.000.070.00-127185.16%
UPS210521P001250002021-04-29 3:42PM EDT125.000.010.000.330.00-120207.42%
UPS210521P001300002021-04-27 3:56PM EDT130.000.030.000.050.00-26206156.25%
UPS210521P001350002021-05-03 9:31AM EDT135.000.030.000.120.00-4136159.77%
UPS210521P001400002021-05-11 12:39PM EDT140.000.010.000.120.00-1414148.44%
UPS210521P001450002021-05-07 12:00PM EDT145.000.010.000.01-0.02-66.67%5593109.38%
UPS210521P001500002021-05-10 10:45AM EDT150.000.020.000.120.00-1788126.95%
UPS210521P001550002021-05-10 3:47PM EDT155.000.030.000.02+0.02+200.00%51,40696.88%
UPS210521P001575002021-05-10 1:20PM EDT157.500.030.000.120.00-14190111.33%
UPS210521P001600002021-05-14 3:36PM EDT160.000.010.000.020.00-411,55389.06%
UPS210521P001625002021-05-10 1:41PM EDT162.500.030.000.040.00-54989.84%
UPS210521P001650002021-05-14 3:59PM EDT165.000.020.000.000.00-31,10050.00%
UPS210521P001675002021-05-11 10:24AM EDT167.500.050.000.130.00-232292.58%
UPS210521P001700002021-05-13 10:57AM EDT170.000.030.000.010.00-107,37067.19%
UPS210521P001725002021-05-10 11:57AM EDT172.500.010.000.14-0.01-50.00%319683.98%
UPS210521P001750002021-05-17 10:14AM EDT175.000.010.000.02-0.04-80.00%41,63064.06%
UPS210521P001775002021-05-10 3:59PM EDT177.500.060.000.000.00-454025.00%
UPS210521P001800002021-05-17 9:30AM EDT180.000.010.000.030.00-794158.59%
UPS210521P001825002021-05-17 12:13PM EDT182.500.030.000.03-0.03-50.00%838254.69%
UPS210521P001850002021-05-14 3:09PM EDT185.000.010.000.03-0.02-66.67%51,09350.39%
UPS210521P001875002021-05-14 9:35AM EDT187.500.050.010.030.00-329250.39%
UPS210521P001900002021-05-17 10:37AM EDT190.000.040.020.06+0.01+33.33%2666150.39%
UPS210521P001925002021-05-14 3:29PM EDT192.500.040.010.030.00-121,03541.80%
UPS210521P001950002021-05-17 10:12AM EDT195.000.040.030.04-0.01-20.00%141,06839.26%
UPS210521P001975002021-05-17 9:57AM EDT197.500.060.030.05-0.02-25.00%3174836.13%
UPS210521P002000002021-05-17 12:17PM EDT200.000.070.060.08-0.05-41.67%1291,61934.08%
UPS210521P002025002021-05-17 9:34AM EDT202.500.110.110.12-0.08-42.11%652031.64%
UPS210521P002050002021-05-17 12:23PM EDT205.000.200.190.22-0.11-35.48%8378330.32%
UPS210521P002075002021-05-17 12:27PM EDT207.500.380.360.39-0.12-24.00%5966728.91%
UPS210521P002100002021-05-17 12:27PM EDT210.000.710.700.76-0.14-16.47%21599928.64%
UPS210521P002125002021-05-17 12:28PM EDT212.501.281.271.34-0.14-9.86%3201,41228.10%
UPS210521P002150002021-05-17 12:29PM EDT215.002.282.212.34-0.12-5.00%21593128.81%
UPS210521P002175002021-05-17 12:28PM EDT217.503.553.653.80-0.15-4.05%4422230.69%
UPS210521P002200002021-05-17 12:30PM EDT220.005.705.505.80+0.20+3.64%420035.21%
UPS210521P002225002021-05-17 10:30AM EDT222.507.957.658.050.00-73640.66%
UPS210521P002250002021-05-10 3:56PM EDT225.009.999.9510.30-0.56-5.31%12944.95%
UPS210521P002275002021-05-17 9:30AM EDT227.5012.9912.0012.80+0.54+4.34%41351.76%
UPS210521P002300002021-05-06 2:58PM EDT230.0019.8014.8015.350.00-2454.83%