Canada markets closed

United Parcel Service, Inc. (UPS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
213.99-2.30 (-1.06%)
At close: 4:02PM EDT

213.30 -0.69 (-0.32%)
After hours: 7:32PM EDT

In The Money
Show:ListStraddle
CallsforMay 21, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS210521C001150002021-05-18 3:25PM EDT115.0099.9898.85100.30+3.10+3.20%4040314.45%
UPS210521C001200002021-05-17 12:01AM EDT120.0091.9193.3096.000.00--37301.56%
UPS210521C001300002021-03-26 11:05AM EDT130.0033.6547.3051.500.00-300.00%
UPS210521C001350002021-04-07 12:43PM EDT135.0036.5080.3584.600.00-10362.84%
UPS210521C001400002021-04-20 2:07PM EDT140.0075.2773.8576.05+35.97+91.53%1528248.14%
UPS210521C001450002021-04-27 9:53AM EDT145.0048.9067.9571.150.00-15207.81%
UPS210521C001500002021-05-10 2:08PM EDT150.0067.3162.9066.050.00-249187.30%
UPS210521C001550002021-05-05 3:06PM EDT155.0061.9858.8559.70+1.75+2.91%1198157.42%
UPS210521C001600002021-05-17 11:29AM EDT160.0056.0053.9054.95-0.35-0.62%6773154.88%
UPS210521C001625002021-04-26 9:48AM EDT162.5016.7050.9553.000.00-10150.98%
UPS210521C001650002021-05-12 3:07PM EDT165.0051.9748.9049.70+0.55+1.07%1790132.62%
UPS210521C001675002021-05-14 12:21PM EDT167.5048.6146.0047.700.00-36129.49%
UPS210521C001700002021-05-18 11:27AM EDT170.0045.9643.7544.80-0.79-1.69%1833117.97%
UPS210521C001725002021-05-18 3:56PM EDT172.5041.8741.3042.05-1.39-3.21%1534103.71%
UPS210521C001750002021-05-18 2:42PM EDT175.0040.0038.9039.60-1.15-2.79%31,438103.52%
UPS210521C001775002021-05-17 3:42PM EDT177.5038.6436.3036.850.00-2065881.64%
UPS210521C001800002021-05-18 2:09PM EDT180.0035.4533.7534.50-0.75-2.07%372,35081.84%
UPS210521C001825002021-05-17 9:36AM EDT182.5033.9531.4532.350.00-127292.97%
UPS210521C001850002021-05-18 2:07PM EDT185.0030.4528.8529.50-0.70-2.25%2512,95474.41%
UPS210521C001875002021-05-17 3:52PM EDT187.5028.1726.3526.90-0.55-1.92%281565.04%
UPS210521C001900002021-05-18 2:41PM EDT190.0024.1523.9024.45-2.16-8.21%391,03462.79%
UPS210521C001925002021-05-14 2:39PM EDT192.5023.1521.3522.00-0.25-1.07%71,31057.03%
UPS210521C001950002021-05-18 11:06AM EDT195.0020.8718.8519.55-0.25-1.18%63,28752.54%
UPS210521C001975002021-05-14 2:55PM EDT197.5019.1016.0517.200.00-31,17062.35%
UPS210521C002000002021-05-18 1:42PM EDT200.0015.5613.9014.60-0.79-4.83%131,66452.78%
UPS210521C002025002021-05-14 2:47PM EDT202.5014.1211.4012.600.00-18655.54%
UPS210521C002050002021-05-18 12:07PM EDT205.0010.758.959.50-0.72-6.28%31,73336.18%
UPS210521C002075002021-05-18 3:55PM EDT207.506.956.507.25-2.05-22.78%47733.30%
UPS210521C002100002021-05-18 3:28PM EDT210.004.504.304.85-2.17-32.53%761,28526.34%
UPS210521C002125002021-05-18 3:57PM EDT212.502.582.522.72-1.83-41.50%2871621.12%
UPS210521C002150002021-05-18 3:57PM EDT215.001.301.201.32-1.33-50.57%3291,63719.87%
UPS210521C002175002021-05-18 3:59PM EDT217.500.590.500.59-0.94-61.44%1,1824,39520.36%
UPS210521C002200002021-05-18 3:55PM EDT220.000.280.250.31-0.51-64.56%2921,97922.71%
UPS210521C002225002021-05-18 3:57PM EDT222.500.150.140.18-0.30-66.67%4091,63525.29%
UPS210521C002250002021-05-18 2:13PM EDT225.000.120.100.13-0.12-50.00%15560828.71%
UPS210521C002275002021-05-17 3:00PM EDT227.500.150.080.130.00-9810933.69%
UPS210521C002300002021-05-18 10:20AM EDT230.000.060.060.12-0.05-45.45%1158937.89%
UPS210521C002325002021-05-18 10:31AM EDT232.500.050.050.10-0.03-37.50%310941.21%
UPS210521C002350002021-05-17 2:54PM EDT235.000.070.050.090.00-276944.73%
UPS210521C002375002021-05-13 12:29PM EDT237.500.060.040.080.00-1948.05%
UPS210521C002400002021-05-18 1:52PM EDT240.000.060.030.06+0.03+100.00%255250.00%
UPS210521C002450002021-05-14 12:13PM EDT245.000.030.010.070.00-2854.69%
UPS210521C002500002021-05-14 11:57AM EDT250.000.030.020.050.00-104260.94%
UPS210521C002550002021-05-17 1:39PM EDT255.000.110.000.06+0.08+266.67%13366.41%
PutsforMay 21, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS210521P000800002021-04-26 9:30AM EDT80.000.060.000.220.00-3032379.69%
UPS210521P000950002021-04-01 9:30AM EDT95.000.060.000.070.00-1111279.69%
UPS210521P001100002021-04-20 1:55PM EDT110.000.060.000.230.00-16264.84%
UPS210521P001200002021-04-26 3:52PM EDT120.000.030.000.180.00-127226.17%
UPS210521P001250002021-04-29 3:42PM EDT125.000.010.000.190.00-120212.89%
UPS210521P001300002021-04-27 3:56PM EDT130.000.030.000.050.00-26206171.88%
UPS210521P001350002021-05-03 9:31AM EDT135.000.030.000.200.00-4136185.94%
UPS210521P001400002021-05-18 12:46PM EDT140.000.030.000.05+0.02+200.00%6414148.44%
UPS210521P001450002021-05-07 12:00PM EDT145.000.170.000.10+0.16+1,600.00%1593146.88%
UPS210521P001500002021-05-18 3:39PM EDT150.000.050.000.19+0.03+150.00%9788146.48%
UPS210521P001550002021-05-17 10:42AM EDT155.000.030.000.050.00-51,401114.84%
UPS210521P001575002021-05-10 1:20PM EDT157.500.030.000.060.00-14190111.72%
UPS210521P001600002021-05-18 10:56AM EDT160.000.020.000.01+0.01+100.00%111,55390.63%
UPS210521P001625002021-05-10 1:41PM EDT162.500.020.000.12-0.01-33.33%149110.16%
UPS210521P001650002021-05-14 3:59PM EDT165.000.020.000.040.00-31,10092.19%
UPS210521P001675002021-05-04 1:26PM EDT167.500.020.000.04-0.03-60.00%132287.50%
UPS210521P001700002021-05-13 10:57AM EDT170.000.030.000.040.00-107,37082.81%
UPS210521P001725002021-05-17 10:38AM EDT172.500.010.000.040.00-319378.13%
UPS210521P001750002021-05-17 10:38AM EDT175.000.010.000.010.00-41,62764.06%
UPS210521P001775002021-05-10 3:59PM EDT177.500.060.000.040.00-454068.75%
UPS210521P001800002021-05-17 2:19PM EDT180.000.010.000.010.00-993956.25%
UPS210521P001825002021-05-17 12:13PM EDT182.500.030.000.040.00-838359.38%
UPS210521P001850002021-05-14 1:34PM EDT185.000.030.010.04-0.01-25.00%231,08956.25%
UPS210521P001875002021-05-14 9:35AM EDT187.500.050.000.020.00-329250.00%
UPS210521P001900002021-05-18 3:21PM EDT190.000.030.000.03-0.05-62.50%3566648.05%
UPS210521P001925002021-05-18 1:28PM EDT192.500.040.030.06+0.01+33.33%231,03547.46%
UPS210521P001950002021-05-18 1:20PM EDT195.000.050.050.06+0.01+25.00%291,06142.38%
UPS210521P001975002021-05-18 2:48PM EDT197.500.060.060.10+0.01+20.00%774440.63%
UPS210521P002000002021-05-18 3:47PM EDT200.000.090.090.10+0.01+12.50%4301,68335.25%
UPS210521P002025002021-05-18 2:41PM EDT202.500.140.130.15+0.01+7.69%4951632.23%
UPS210521P002050002021-05-18 3:57PM EDT205.000.250.230.29+0.05+25.00%8380930.86%
UPS210521P002075002021-05-18 3:53PM EDT207.500.450.420.49+0.08+21.62%14669828.47%
UPS210521P002100002021-05-18 3:53PM EDT210.000.830.820.92+0.17+25.76%47892727.20%
UPS210521P002125002021-05-18 3:58PM EDT212.501.641.621.76+0.46+38.98%4811,33727.32%
UPS210521P002150002021-05-18 3:58PM EDT215.003.012.943.15+0.82+37.44%4131,08829.18%
UPS210521P002175002021-05-18 3:59PM EDT217.504.854.755.45+1.35+38.57%4224237.87%
UPS210521P002200002021-05-18 2:36PM EDT220.006.156.857.35+0.45+7.89%119739.38%
UPS210521P002225002021-05-17 10:30AM EDT222.507.958.3010.300.00-73853.96%
UPS210521P002250002021-05-17 9:48AM EDT225.009.9910.7512.250.00-12953.44%
UPS210521P002275002021-05-17 9:30AM EDT227.5012.9912.5515.100.00-41066.33%
UPS210521P002300002021-05-06 2:58PM EDT230.0019.8016.0517.300.00-2455.57%