Canada Markets closed

United Parcel Service, Inc. (UPS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
204.89+1.98 (+0.98%)
At close: 04:03PM EDT
205.00 +0.11 (+0.05%)
After hours: 07:56PM EDT
In The Money
Show:ListStraddle
CallsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS220819C001300002022-07-08 11:48AM EDT130.0055.7562.8064.250.00--10.00%
UPS220819C001400002022-08-09 10:56AM EDT140.0056.9763.8064.400.00-320.00%
UPS220819C001450002022-08-11 1:20PM EDT145.0060.0059.0059.35+60.00-90380.00%
UPS220819C001500002022-08-11 9:51AM EDT150.0053.8654.0554.30+53.86-440.00%
UPS220819C001550002022-08-11 1:37PM EDT155.0049.9048.9549.40+11.53+30.05%571800.00%
UPS220819C001600002022-08-11 1:37PM EDT160.0044.7543.9044.75+10.00+28.78%1,1132790.00%
UPS220819C001650002022-08-11 1:37PM EDT165.0039.7038.9539.30+22.06+125.06%540910.00%
UPS220819C001675002022-07-18 3:46PM EDT167.5016.4536.4037.000.00--30.00%
UPS220819C001700002022-08-11 1:37PM EDT170.0034.7033.9034.35+9.82+39.47%1,0823010.00%
UPS220819C001725002022-08-11 1:20PM EDT172.5032.6031.4531.80+21.45+192.38%90370.00%
UPS220819C001750002022-08-11 1:37PM EDT175.0029.7029.0529.35+7.93+36.43%1,6204670.00%
UPS220819C001775002022-08-11 1:20PM EDT177.5027.5026.5026.80+15.70+133.05%90480.00%
UPS220819C001800002022-08-11 1:37PM EDT180.0024.8024.0524.30+8.03+47.88%3,2401,1460.00%
UPS220819C001825002022-08-11 1:37PM EDT182.5022.3021.4521.85+7.16+47.29%1,0803890.00%
UPS220819C001850002022-08-11 2:22PM EDT185.0019.3619.0019.30+8.26+74.41%3,2781,1950.00%
UPS220819C001875002022-08-11 1:57PM EDT187.5017.2416.4516.80+7.19+71.54%5441760.00%
UPS220819C001900002022-08-11 2:35PM EDT190.0014.1414.0514.25+7.44+111.05%9,7593,4270.00%
UPS220819C001925002022-08-11 2:37PM EDT192.5011.6011.4511.75+6.30+118.87%1,2324640.00%
UPS220819C001950002022-08-11 2:37PM EDT195.009.209.009.30+5.85+174.63%4,2552,0060.00%
UPS220819C001975002022-08-11 2:33PM EDT197.506.696.556.80+4.81+255.85%261,2830.00%
UPS220819C002000002022-08-11 2:17PM EDT200.004.554.254.50+3.35+279.17%4233,1480.00%
UPS220819C002025002022-08-11 2:38PM EDT202.502.722.622.81+2.12+353.33%12462611.32%
UPS220819C002050002022-08-11 2:38PM EDT205.001.561.471.59+1.21+345.71%5648,98114.53%
UPS220819C002075002022-08-11 2:38PM EDT207.500.810.760.83+0.64+376.47%73562916.24%
UPS220819C002100002022-08-11 2:04PM EDT210.000.400.380.43+0.30+300.00%2583,06517.85%
UPS220819C002125002022-08-11 1:52PM EDT212.500.190.170.21+0.12+171.43%25814019.04%
UPS220819C002150002022-08-11 2:20PM EDT215.000.110.110.12+0.06+120.00%1078920.85%
UPS220819C002175002022-08-11 1:14PM EDT217.500.060.070.08+0.06-1223.05%
UPS220819C002200002022-08-11 12:29PM EDT220.000.050.050.060.00-573,51925.39%
UPS220819C002250002022-08-11 10:52AM EDT225.000.020.020.04+0.02-1030.27%
UPS220819C002300002022-08-11 2:11PM EDT230.000.010.010.02-0.02-66.67%331,58533.20%
UPS220819C002400002022-08-11 1:15PM EDT240.000.040.000.02-0.10-71.43%16943.75%
UPS220819C002500002022-07-26 9:35AM EDT250.000.020.000.030.00--152.34%
UPS220819C002600002022-07-22 12:57PM EDT260.000.070.000.030.00--3261.72%
PutsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS220819P000900002022-07-19 10:32AM EDT90.000.040.000.030.00--179198.44%
UPS220819P000950002022-07-12 2:30PM EDT95.000.080.000.030.00--31187.50%
UPS220819P001000002022-07-22 12:57PM EDT100.000.070.000.030.00--42175.00%
UPS220819P001150002022-07-25 11:21AM EDT115.000.060.000.030.00--9142.19%
UPS220819P001200002022-07-27 3:58PM EDT120.000.020.000.030.00--129132.81%
UPS220819P001250002022-08-01 9:54AM EDT125.000.010.000.030.00--332123.44%
UPS220819P001300002022-08-05 11:09AM EDT130.000.020.000.030.00--33114.06%
UPS220819P001350002022-08-02 1:28PM EDT135.000.030.000.030.00-568104.69%
UPS220819P001400002022-08-10 12:13PM EDT140.000.010.000.03-0.02-66.67%248496.88%
UPS220819P001450002022-08-11 2:17PM EDT145.000.010.000.01-0.02-66.67%179781.25%
UPS220819P001500002022-08-08 9:33AM EDT150.000.050.000.030.00-133580.47%
UPS220819P001550002022-08-10 1:08PM EDT155.000.040.000.03+0.01+33.33%91,08072.66%
UPS220819P001575002022-08-08 1:35PM EDT157.500.050.000.030.00-220068.75%
UPS220819P001600002022-08-11 9:31AM EDT160.000.350.000.02+0.29+483.33%13,53362.50%
UPS220819P001625002022-08-11 10:25AM EDT162.500.030.000.02-0.03-50.00%13159.38%
UPS220819P001650002022-08-11 2:11PM EDT165.000.010.010.02-0.07-87.50%841,31957.81%
UPS220819P001675002022-08-10 11:41AM EDT167.500.040.000.03-0.05-55.56%2011553.91%
UPS220819P001700002022-08-11 11:55AM EDT170.000.030.020.03-0.06-66.67%21,73553.13%
UPS220819P001725002022-08-10 3:58PM EDT172.500.040.020.03-0.16-80.00%315950.39%
UPS220819P001750002022-08-11 9:54AM EDT175.000.090.020.04-0.16-64.00%11,60448.44%
UPS220819P001775002022-08-11 1:09PM EDT177.500.040.030.05-0.21-84.00%376045.90%
UPS220819P001800002022-08-11 12:12PM EDT180.000.060.050.06-0.22-78.57%131,79942.97%
UPS220819P001825002022-08-11 11:21AM EDT182.500.080.070.08-0.41-83.67%16992240.63%
UPS220819P001850002022-08-11 1:10PM EDT185.000.100.100.11-0.63-86.30%511,15938.48%
UPS220819P001875002022-08-11 1:53PM EDT187.500.140.080.19-0.88-86.27%1121,09237.79%
UPS220819P001900002022-08-11 2:24PM EDT190.000.230.200.24-1.17-83.57%8256634.82%
UPS220819P001925002022-08-11 2:11PM EDT192.500.330.330.38-1.88-85.07%829533.47%
UPS220819P001950002022-08-11 2:36PM EDT195.000.600.550.61-2.65-81.54%8426832.37%
UPS220819P001975002022-08-11 1:28PM EDT197.500.820.920.99-3.63-81.57%6610831.64%
UPS220819P002000002022-08-11 2:36PM EDT200.001.571.501.61-4.88-75.66%8749131.57%
UPS220819P002025002022-08-11 2:35PM EDT202.502.492.372.54-5.61-69.26%1234532.08%
UPS220819P002050002022-08-11 2:39PM EDT205.003.803.703.90-6.97-64.72%772233.96%
UPS220819P002075002022-08-11 2:39PM EDT207.505.655.405.65+5.65+1,412.50%32837.02%
UPS220819P002100002022-08-11 11:33AM EDT210.007.287.507.85-9.77-57.30%115542.55%
UPS220819P002200002022-07-15 10:30AM EDT220.0038.7017.2017.500.00--1063.89%
UPS220819P002300002022-07-18 11:10AM EDT230.0047.6127.1027.600.00--485.55%
UPS220819P002550002022-07-20 12:33PM EDT255.0069.3551.9552.900.00--2131.40%
UPS220819P002600002022-07-20 12:33PM EDT260.0074.3057.2057.850.00--5140.94%
UPS220819P002650002022-07-20 12:33PM EDT265.0079.3062.1062.550.00--1145.12%