Canada markets closed

United Parcel Service, Inc. (UPS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
157.83+0.32 (+0.20%)
At close: 4:05PM EST
In The Money
Show:ListStraddle
CallsforMarch 5, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS210305C001150002021-02-19 9:51AM EST115.0046.0041.9045.100.00-7777157.03%
UPS210305C001250002021-02-18 3:55PM EST125.0036.9031.9035.100.00-20122.56%
UPS210305C001400002021-02-18 3:27PM EST140.0022.0517.3519.950.00-85077.59%
UPS210305C001430002021-01-26 11:11AM EST143.0019.9014.2517.350.00-4071.05%
UPS210305C001450002021-02-02 9:56AM EST145.0014.2012.4515.300.00-1165.63%
UPS210305C001470002021-02-16 9:44AM EST147.0015.8010.5013.100.00--056.89%
UPS210305C001480002021-02-24 12:43PM EST148.0013.209.2012.350.00-1252.73%
UPS210305C001490002021-02-18 12:11PM EST149.009.958.4011.45+0.60+6.42%2451.95%
UPS210305C001500002021-02-26 11:54AM EST150.008.808.109.60+0.33+3.90%331359.47%
UPS210305C001525002021-02-26 12:55PM EST152.507.005.956.95+0.40+6.06%21346.48%
UPS210305C001550002021-02-26 1:36PM EST155.004.603.954.85-0.25-5.15%6710540.50%
UPS210305C001575002021-02-26 3:59PM EST157.502.622.372.94-0.58-18.13%11716434.38%
UPS210305C001600002021-02-26 3:57PM EST160.001.401.241.55-0.72-33.96%43327930.59%
UPS210305C001625002021-02-26 3:59PM EST162.500.690.570.74-0.27-28.12%20063229.05%
UPS210305C001650002021-02-26 3:49PM EST165.000.350.250.40-0.40-53.33%4691,00930.42%
UPS210305C001675002021-02-26 3:49PM EST167.500.200.060.19-0.20-50.00%1,9182,50830.96%
UPS210305C001700002021-02-26 3:45PM EST170.000.100.050.11-0.20-66.67%1641,06233.01%
UPS210305C001725002021-02-25 3:57PM EST172.500.150.000.23-0.06-28.57%8024944.04%
UPS210305C001750002021-02-26 3:16PM EST175.000.050.000.10-0.02-28.57%713242.38%
UPS210305C001775002021-02-25 3:45PM EST177.500.030.010.10-0.07-70.00%67847.17%
UPS210305C001800002021-02-22 11:10AM EST180.000.100.000.490.00-53660.64%
UPS210305C001825002021-02-05 2:25PM EST182.500.120.000.660.00-2869.63%
UPS210305C001850002021-02-19 12:57PM EST185.000.080.000.59-0.01-11.11%13173.05%
UPS210305C001900002021-02-05 12:05PM EST190.000.050.000.390.00-11876.76%
UPS210305C001950002021-02-17 10:36AM EST195.000.010.000.650.00-17693.36%
UPS210305C002000002021-02-17 1:02PM EST200.000.020.000.400.00-103694.04%
UPS210305C002050002021-02-03 10:45AM EST205.000.080.000.620.00-33109.67%
UPS210305C002100002021-02-17 3:28PM EST210.000.030.000.510.00-11114.06%
PutsforMarch 5, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS210305P001200002021-01-29 12:50PM EST120.000.800.000.640.00-11120.31%
UPS210305P001250002021-02-17 3:30PM EST125.000.070.000.610.00-12104.10%
UPS210305P001300002021-02-12 12:51PM EST130.000.100.000.620.00-22889.65%
UPS210305P001310002021-02-01 9:39AM EST131.001.350.000.620.00-1186.72%
UPS210305P001350002021-02-12 3:09PM EST135.000.170.000.280.00-11364.75%
UPS210305P001360002021-01-25 9:30AM EST136.001.060.010.130.00-3355.66%
UPS210305P001370002021-02-26 11:09AM EST137.000.090.000.09-0.51-85.00%1150.00%
UPS210305P001390002021-02-17 2:55PM EST139.000.180.000.130.00-102253.71%
UPS210305P001400002021-02-25 3:32PM EST140.000.130.040.150.00-11252.54%
UPS210305P001410002021-02-24 10:56AM EST141.000.090.000.170.00-101851.17%
UPS210305P001420002021-02-18 12:54PM EST142.000.250.000.230.00-2351.56%
UPS210305P001430002021-02-26 9:57AM EST143.000.170.000.15+0.06+54.55%923244.73%
UPS210305P001440002021-02-17 2:55PM EST144.000.110.060.290.00-105548.44%
UPS210305P001450002021-02-26 3:52PM EST145.000.140.030.25-0.28-66.67%13027844.04%
UPS210305P001460002021-02-26 12:14PM EST146.000.140.000.25-0.36-72.00%172841.26%
UPS210305P001470002021-02-26 1:53PM EST147.000.270.090.24+0.04+17.39%13638.09%
UPS210305P001480002021-02-26 3:39PM EST148.000.240.160.29-0.37-60.66%264636.91%
UPS210305P001490002021-02-26 11:47AM EST149.000.390.110.37-0.33-45.83%1491536.28%
UPS210305P001500002021-02-26 3:35PM EST150.000.360.150.46-0.47-56.63%15617135.40%
UPS210305P001525002021-02-26 3:55PM EST152.500.580.620.76-0.73-55.73%13822532.79%
UPS210305P001550002021-02-26 3:37PM EST155.000.951.071.30-0.97-50.52%25566530.76%
UPS210305P001575002021-02-26 3:32PM EST157.502.101.772.24-0.81-27.84%11238929.79%
UPS210305P001600002021-02-26 3:27PM EST160.002.983.053.55-1.27-29.88%16245928.35%
UPS210305P001625002021-02-26 3:39PM EST162.504.414.455.40-1.37-23.70%5917428.91%
UPS210305P001650002021-02-25 3:14PM EST165.006.716.357.65-1.31-16.33%3224632.23%
UPS210305P001675002021-02-26 3:52PM EST167.508.618.559.95-1.14-11.69%254533.99%
UPS210305P001700002021-02-19 3:42PM EST170.0012.1010.0013.05+1.75+16.91%12955.25%
UPS210305P001725002021-02-25 2:31PM EST172.5014.5612.4515.20+0.66+4.75%51953.81%
UPS210305P001750002021-02-19 11:42AM EST175.0013.9314.9518.050.00-12668.99%
UPS210305P001800002021-02-09 2:55PM EST180.0015.0519.9023.050.00--1181.64%
UPS210305P001825002021-01-25 10:55AM EST182.5024.1020.9023.950.00-10100.00%