Canada markets closed

United Parcel Service, Inc. (UPS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
159.66-0.09 (-0.06%)
At close: 4:03PM EDT
In The Money
Show:ListStraddle
CallsforSeptember 25, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS200925C001000002020-09-11 10:32AM EDT100.0058.6857.7062.400.00-100181.84%
UPS200925C001200002020-08-19 3:39PM EDT120.0039.9539.1042.750.00-10155.08%
UPS200925C001300002020-08-10 3:14PM EDT130.0029.0028.9032.200.00-110109.77%
UPS200925C001350002020-08-20 3:06PM EDT135.0024.8022.5027.300.00-2069.92%
UPS200925C001400002020-08-17 12:01AM EDT140.0018.760.000.000.00-200.00%
UPS200925C001420002020-09-15 3:59PM EDT142.0018.6515.5020.10-0.55-2.86%10102.32%
UPS200925C001450002020-09-15 10:37AM EDT145.0015.4012.9517.500.00-2454.88%
UPS200925C001460002020-09-18 10:34AM EDT146.0016.0012.0016.50+2.00+14.29%2252.64%
UPS200925C001490002020-09-09 10:13AM EDT149.0012.958.9013.500.00-23280.98%
UPS200925C001500002020-09-18 10:16AM EDT150.0013.158.5013.00+4.70+55.62%13850.29%
UPS200925C001525002020-09-18 1:10PM EDT152.508.846.0010.50+1.88+27.01%34872.88%
UPS200925C001550002020-09-18 3:56PM EDT155.005.905.106.45+0.96+19.43%4015242.09%
UPS200925C001575002020-09-18 3:59PM EDT157.504.203.754.20+0.85+25.37%3620534.20%
UPS200925C001600002020-09-18 3:58PM EDT160.002.572.402.81-0.18-6.55%48888233.72%
UPS200925C001625002020-09-18 3:57PM EDT162.501.651.601.79+0.05+3.12%1,1351,02133.69%
UPS200925C001650002020-09-18 3:58PM EDT165.001.050.901.050.00-1,562033.37%
UPS200925C001675002020-09-18 3:59PM EDT167.500.610.330.69-0.02-3.17%47556735.28%
UPS200925C001700002020-09-18 3:56PM EDT170.000.420.400.49-0.02-4.55%1,0503,17737.89%
UPS200925C001725002020-09-18 3:38PM EDT172.500.300.010.56+0.01+3.45%28665445.65%
UPS200925C001750002020-09-18 3:59PM EDT175.000.190.180.27-0.01-5.00%9137843.16%
UPS200925C001775002020-09-18 2:47PM EDT177.500.180.000.19+0.08+80.00%5723244.92%
UPS200925C001800002020-09-18 3:07PM EDT180.000.150.000.18+0.05+50.00%9022049.12%
UPS200925C001825002020-09-16 10:06AM EDT182.500.100.092.230.00-11282.47%
UPS200925C001850002020-09-18 3:32PM EDT185.000.100.010.120.00-914754.10%
UPS200925C001875002020-09-18 12:44PM EDT187.500.080.000.20-0.02-20.00%1056.64%
UPS200925C001900002020-09-18 3:18PM EDT190.000.070.010.07-0.11-61.11%25418053.32%
UPS200925C001950002020-09-18 3:15PM EDT195.000.060.010.40-0.04-40.00%191975.98%
UPS200925C002000002020-09-18 1:12PM EDT200.000.010.042.16-0.07-87.50%231117.48%
UPS200925C002050002020-09-10 9:53AM EDT205.000.020.002.150.00-246126.03%
UPS200925C002100002020-09-16 10:03AM EDT210.000.060.002.150.00-42134.86%
UPS200925C002150002020-08-17 12:01AM EDT215.000.010.000.000.00--050.00%
PutsforSeptember 25, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS200925P000950002020-09-16 3:32PM EDT95.000.010.000.100.00-11149.61%
UPS200925P001000002020-08-27 1:14PM EDT100.000.170.000.010.00-20109.38%
UPS200925P001050002020-08-24 11:49AM EDT105.000.750.000.110.00--1124.22%
UPS200925P001100002020-08-24 11:49AM EDT110.000.650.000.010.00-14187.50%
UPS200925P001250002020-09-01 2:10PM EDT125.000.240.005.000.00-1010168.75%
UPS200925P001300002020-09-16 9:36AM EDT130.000.010.005.000.00-1037149.27%
UPS200925P001340002020-09-04 11:43AM EDT134.000.710.000.500.00-550673.05%
UPS200925P001350002020-09-18 12:50PM EDT135.000.130.000.15+0.09+225.00%140357.62%
UPS200925P001360002020-08-17 12:01AM EDT136.000.690.000.000.00--025.00%
UPS200925P001370002020-09-15 3:30PM EDT137.000.120.005.000.00-17122.44%
UPS200925P001380002020-08-17 12:01AM EDT138.001.090.000.000.00--025.00%
UPS200925P001400002020-09-18 2:15PM EDT140.000.080.055.00-0.14-63.64%1018111.43%
UPS200925P001410002020-08-24 9:38AM EDT141.000.910.005.000.00-300107.18%
UPS200925P001430002020-09-16 9:33AM EDT143.000.040.005.000.00-1099.51%
UPS200925P001440002020-09-16 3:58PM EDT144.000.100.055.00-0.05-33.33%11596.04%
UPS200925P001450002020-09-18 2:55PM EDT145.000.150.010.17-0.06-28.57%2041.50%
UPS200925P001460002020-09-18 11:51AM EDT146.000.170.040.26-0.08-32.00%5042.77%
UPS200925P001470002020-09-18 10:03AM EDT147.000.130.150.75-0.28-68.29%15153.37%
UPS200925P001480002020-09-18 2:42PM EDT148.000.250.000.72-0.18-41.86%55249.63%
UPS200925P001490002020-09-16 3:30PM EDT149.000.310.241.44-0.15-32.61%36359.74%
UPS200925P001500002020-09-18 3:57PM EDT150.000.350.340.94-0.05-12.50%18224147.61%
UPS200925P001525002020-09-18 3:21PM EDT152.500.580.270.64-0.37-38.95%23033.96%
UPS200925P001550002020-09-18 3:57PM EDT155.001.040.941.21-0.22-17.46%58627734.28%
UPS200925P001575002020-09-18 3:57PM EDT157.501.721.612.06-0.72-29.51%9827334.45%
UPS200925P001600002020-09-18 3:59PM EDT160.002.822.693.20-0.88-23.78%350034.28%
UPS200925P001625002020-09-18 3:38PM EDT162.504.154.204.70-0.30-6.74%14215034.55%
UPS200925P001650002020-09-18 3:16PM EDT165.005.745.506.80-1.83-24.17%416839.06%
UPS200925P001675002020-09-16 3:37PM EDT167.508.106.8011.500.00-111376.20%
UPS200925P001700002020-09-18 10:22AM EDT170.008.809.0013.45-3.54-28.69%41178.22%
UPS200925P001725002020-09-11 11:08AM EDT172.5012.5010.6015.450.00-21279.69%
UPS200925P001750002020-09-16 10:03AM EDT175.0017.8013.1018.000.00-1188.06%
UPS200925P001900002020-08-31 9:30AM EDT190.0027.6028.0032.700.00-55122.88%