Canada Markets closed

United Parcel Service, Inc. (UPS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
191.36-0.45 (-0.23%)
At close: 4:03PM EDT
In The Money
Show:ListStraddle
CallsforAugust 20, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS210820C001100002021-06-09 10:41AM EDT110.0093.4395.7596.700.00-225321.51%
UPS210820C001150002021-05-21 12:14PM EDT115.0097.7080.9085.500.00-2020220.24%
UPS210820C001200002021-06-16 12:28PM EDT120.0080.7085.7586.900.00-4123286.96%
UPS210820C001250002021-05-21 1:49PM EDT125.0088.1571.1075.500.00-6060194.27%
UPS210820C001300002021-06-14 9:30AM EDT130.0073.6075.6576.800.00--5253.42%
UPS210820C001400002021-06-17 1:33PM EDT140.0058.7065.9066.950.00-211224.59%
UPS210820C001450002021-05-20 3:11PM EDT145.0068.9551.1055.500.00-250145.07%
UPS210820C001500002021-06-22 11:27AM EDT150.0055.7854.8057.000.00-218191.92%
UPS210820C001550002021-05-26 10:56AM EDT155.0058.1749.8052.950.00-11181.45%
UPS210820C001600002021-06-17 12:21PM EDT160.0036.2046.0547.600.00-215170.79%
UPS210820C001650002021-06-22 11:17AM EDT165.0041.9041.2541.80+0.15+0.36%20380155.22%
UPS210820C001700002021-06-22 2:58PM EDT170.0035.0036.5037.150.00-1815143.66%
UPS210820C001750002021-06-23 12:51PM EDT175.0031.0030.6533.600.00-5460131.99%
UPS210820C001850002021-06-21 1:45PM EDT185.0023.0623.3023.65+1.01+4.58%9552112.16%
UPS210820C001900002021-06-24 10:37AM EDT190.0019.1019.1519.45+0.85+4.66%8681102.26%
UPS210820C001950002021-06-23 3:40PM EDT195.0015.4415.0515.30+1.57+11.32%190091.78%
UPS210820C002200002021-06-24 11:25AM EDT220.003.203.103.20+0.39+13.88%2913,75864.32%
UPS210820C002300002021-06-24 11:55AM EDT230.001.561.511.57+0.12+8.33%582,31861.13%
UPS210820C002400002021-06-24 9:39AM EDT240.000.840.780.81+0.14+20.00%2158960.57%
UPS210820C002600002021-06-23 2:06PM EDT260.000.300.270.330.00-466264.26%
UPS210820C002700002021-06-21 11:59AM EDT270.000.170.180.300.00-14868.36%
UPS210820C002800002021-06-21 2:47PM EDT280.000.170.120.250.00-1271.58%
UPS210820C002900002021-06-09 11:03AM EDT290.000.260.090.210.00-1475.00%
UPS210820C003000002021-06-09 10:16AM EDT300.000.090.040.120.00-1574.41%
PutsforAugust 20, 2021