Canada markets closed

United Parcel Service, Inc. (UPS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
177.64-1.99 (-1.11%)
At close: 04:03PM EST
177.35 -0.29 (-0.16%)
After hours: 06:15PM EST
In The Money
Show:ListStraddle
CallsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS221216C000800002022-11-09 3:34PM EST80.0084.7696.9098.450.00-100212.50%
UPS221216C000850002022-11-09 1:57PM EST85.0080.2091.9593.500.00-4200217.19%
UPS221216C000900002022-11-09 3:34PM EST90.0074.7787.1088.500.00-50217.97%
UPS221216C000950002022-11-09 3:34PM EST95.0069.7982.2083.300.00-150192.58%
UPS221216C001050002022-11-09 11:23AM EST105.0062.4972.4573.500.00-40192.97%
UPS221216C001100002022-11-23 11:56AM EST110.0073.3167.2568.450.00-44165.23%
UPS221216C001150002022-11-09 3:53PM EST115.0049.3362.3063.650.00-1050163.28%
UPS221216C001200002022-11-09 2:24PM EST120.0045.5057.1058.250.00-400110.16%
UPS221216C001250002022-11-09 2:16PM EST125.0040.7552.3053.450.00-100128.13%
UPS221216C001300002022-12-07 11:36AM EST130.0045.9347.4048.150.00-323106.06%
UPS221216C001350002022-11-09 2:16PM EST135.0030.4542.4043.250.00-45099.51%
UPS221216C001400002022-12-06 11:35AM EST140.0036.0037.3538.500.00-3194.73%
UPS221216C001450002022-11-07 10:15AM EST145.0022.2430.8032.500.00-3180.00%
UPS221216C001500002022-11-18 11:44AM EST150.0028.7027.4028.150.00-14762.50%
UPS221216C001550002022-11-21 10:52AM EST155.0024.7022.4523.250.00-512356.25%
UPS221216C001600002022-12-08 11:35AM EST160.0019.7517.6018.250.00-182057.91%
UPS221216C001650002022-12-09 3:31PM EST165.0013.4512.7013.35-1.45-9.73%51,98146.92%
UPS221216C001675002022-12-06 11:01AM EST167.509.3510.6510.950.00-4341.85%
UPS221216C001700002022-12-09 11:58AM EST170.009.578.459.00-0.78-7.54%2042.65%
UPS221216C001725002022-12-08 10:34AM EST172.508.256.506.750.00-789437.35%
UPS221216C001750002022-12-09 2:53PM EST175.004.854.754.90-1.35-21.77%622,72935.11%
UPS221216C001775002022-12-09 3:59PM EST177.503.353.303.40-1.45-30.21%49858133.94%
UPS221216C001800002022-12-09 3:56PM EST180.002.192.132.22-1.27-36.71%683,81233.06%
UPS221216C001825002022-12-09 3:55PM EST182.501.351.291.38-0.97-41.81%3264932.64%
UPS221216C001850002022-12-09 3:46PM EST185.000.760.740.83-0.64-45.71%1302,88732.72%
UPS221216C001875002022-12-09 3:53PM EST187.500.430.390.48-0.39-47.56%3566732.91%
UPS221216C001900002022-12-09 3:53PM EST190.000.250.240.27-0.23-47.92%773,62133.20%
UPS221216C001925002022-12-09 3:37PM EST192.500.150.100.17-0.17-53.12%5034.57%
UPS221216C001950002022-12-09 3:59PM EST195.000.100.100.13-0.14-58.33%6821,01337.01%
UPS221216C001975002022-12-09 10:33AM EST197.500.110.020.17-0.08-42.11%1043.12%
UPS221216C002000002022-12-09 12:29PM EST200.000.030.030.17-0.08-72.73%52,32047.17%
UPS221216C002025002022-12-09 2:43PM EST202.500.040.010.17-0.17-80.95%54951.17%
UPS221216C002050002022-12-07 2:53PM EST205.000.070.000.110.00-7051.27%
UPS221216C002100002022-12-09 12:57PM EST210.000.050.010.13-0.01-16.67%333,82254.69%
UPS221216C002150002022-12-06 10:02AM EST215.000.020.000.160.00-2062.31%
UPS221216C002200002022-12-09 11:43AM EST220.000.050.000.06+0.04+400.00%223,67560.94%
UPS221216C002300002022-12-09 12:10PM EST230.000.010.000.09-0.01-50.00%521,60675.39%
UPS221216C002400002022-12-09 9:30AM EST240.000.010.000.07-0.04-80.00%3252283.59%
UPS221216C002500002022-10-24 2:00PM EST250.000.090.010.140.00-2160101.76%
UPS221216C002600002022-11-16 2:49PM EST260.000.040.000.020.00-19590.63%
UPS221216C002700002022-11-15 11:18AM EST270.000.050.000.150.00-66328121.09%
PutsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS221216P000800002022-10-17 12:29PM EST80.000.040.000.140.00--0228.13%
UPS221216P000850002022-10-19 8:47AM EST85.000.060.000.000.00-227050.00%
UPS221216P000900002022-10-19 8:48AM EST90.000.100.000.000.00-366450.00%
UPS221216P000950002022-11-11 12:41PM EST95.000.050.000.080.00-115171.88%
UPS221216P001000002022-11-22 9:31AM EST100.000.010.000.070.00-125156.25%
UPS221216P001050002022-10-28 9:10AM EST105.000.110.000.120.00-10152.73%
UPS221216P001100002022-11-09 1:54PM EST110.000.100.000.110.00-116139.06%
UPS221216P001150002022-11-23 3:56PM EST115.000.020.000.120.00-17128.52%
UPS221216P001200002022-11-22 3:41PM EST120.000.020.000.120.00-1289116.80%
UPS221216P001250002022-12-06 10:10AM EST125.000.040.000.030.00-24890.63%
UPS221216P001300002022-11-18 3:13PM EST130.000.110.000.040.00-20084.38%
UPS221216P001350002022-12-06 11:33AM EST135.000.050.000.090.00-340682.03%
UPS221216P001400002022-12-09 12:27PM EST140.000.040.020.03-0.01-20.00%187567.19%
UPS221216P001450002022-12-09 3:40PM EST145.000.100.010.14+0.05+100.00%1088266.99%
UPS221216P001500002022-12-09 2:17PM EST150.000.050.020.15-0.05-50.00%51,00858.20%
UPS221216P001550002022-12-08 9:55AM EST155.000.410.020.220.00-2050.98%
UPS221216P001575002022-12-09 3:39PM EST157.500.080.050.17-0.17-68.00%17048.83%
UPS221216P001600002022-12-09 3:59PM EST160.000.150.090.21-0.01-6.25%5488745.31%
UPS221216P001625002022-12-09 3:46PM EST162.500.210.200.25+0.01+5.00%620141.31%
UPS221216P001650002022-12-09 3:37PM EST165.000.310.320.35-0.04-11.43%271,83938.62%
UPS221216P001675002022-12-09 3:46PM EST167.500.520.490.58-0.18-25.71%961,06737.55%
UPS221216P001700002022-12-09 3:53PM EST170.000.800.810.890.00-8372,09235.86%
UPS221216P001725002022-12-09 3:58PM EST172.501.321.281.35+0.17+14.78%2431,62534.16%
UPS221216P001750002022-12-09 3:55PM EST175.001.952.032.12+0.20+11.43%2853,13233.59%
UPS221216P001775002022-12-09 3:55PM EST177.503.003.003.15+0.16+5.63%7043432.81%
UPS221216P001800002022-12-09 3:24PM EST180.004.004.354.50+0.20+5.26%403,70232.20%
UPS221216P001825002022-12-08 1:44PM EST182.504.456.006.150.00-1241631.57%
UPS221216P001850002022-12-09 3:59PM EST185.007.957.708.30+1.95+32.50%8034.33%
UPS221216P001875002022-12-09 3:37PM EST187.509.879.8010.35+0.77+8.46%26733.11%
UPS221216P001900002022-12-05 9:58AM EST190.006.2512.3512.850.00-41,25538.65%
UPS221216P001925002022-12-06 1:27PM EST192.5017.5214.8015.350.00-12943.95%
UPS221216P001950002022-12-08 1:08PM EST195.0015.0017.2517.750.00-164246.39%
UPS221216P001975002022-12-06 9:31AM EST197.5019.8019.5520.300.00-1052.54%
UPS221216P002000002022-12-07 2:48PM EST200.0024.4521.7523.250.00-5821368.21%
UPS221216P002025002022-12-01 3:12PM EST202.5012.0524.3025.200.00--058.40%
UPS221216P002050002022-12-05 12:29PM EST205.0022.0026.9527.700.00-2062.65%
UPS221216P002100002022-11-30 2:29PM EST210.0022.9031.8532.700.00-1370.80%
UPS221216P002200002022-09-20 2:21PM EST220.0045.0059.3060.350.00-1108318.75%
UPS221216P002300002022-11-10 11:26AM EST230.0059.1851.9052.850.00-2067.19%
UPS221216P002400002022-10-10 10:38AM EST240.0081.0573.4574.750.00-151301.42%
UPS221216P002500002022-11-22 2:44PM EST250.0068.6071.8572.700.00-400125.59%
UPS221216P002600002022-09-01 2:02PM EST260.0063.5096.0098.800.00--3378.05%
UPS221216P002700002022-09-29 8:55AM EST270.00104.30102.65105.250.00-2188354.96%