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 Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
UPS210521C00115000	2021-05-18 3:25PM EDT	115.00	99.98	98.85	100.30	+3.10	+3.20%	40	40	314.45%
UPS210521C00120000	2021-05-17 12:01AM EDT	120.00	91.91	93.30	96.00	0.00	-	-	37	301.56%
UPS210521C00130000	2021-03-26 11:05AM EDT	130.00	33.65	47.30	51.50	0.00	-	3	0	0.00%
UPS210521C00135000	2021-04-07 12:43PM EDT	135.00	36.50	80.35	84.60	0.00	-	1	0	362.84%
UPS210521C00140000	2021-04-20 2:07PM EDT	140.00	75.27	73.85	76.05	+35.97	+91.53%	15	28	248.14%
UPS210521C00145000	2021-04-27 9:53AM EDT	145.00	48.90	67.95	71.15	0.00	-	1	5	207.81%
UPS210521C00150000	2021-05-10 2:08PM EDT	150.00	67.31	62.90	66.05	0.00	-	2	49	187.30%
UPS210521C00155000	2021-05-05 3:06PM EDT	155.00	61.98	58.85	59.70	+1.75	+2.91%	1	198	157.42%
UPS210521C00160000	2021-05-17 11:29AM EDT	160.00	56.00	53.90	54.95	-0.35	-0.62%	6	773	154.88%
UPS210521C00162500	2021-04-26 9:48AM EDT	162.50	16.70	50.95	53.00	0.00	-	1	0	150.98%
UPS210521C00165000	2021-05-12 3:07PM EDT	165.00	51.97	48.90	49.70	+0.55	+1.07%	1	790	132.62%
UPS210521C00167500	2021-05-14 12:21PM EDT	167.50	48.61	46.00	47.70	0.00	-	3	6	129.49%
UPS210521C00170000	2021-05-18 11:27AM EDT	170.00	45.96	43.75	44.80	-0.79	-1.69%	1	833	117.97%
UPS210521C00172500	2021-05-18 3:56PM EDT	172.50	41.87	41.30	42.05	-1.39	-3.21%	1	534	103.71%
UPS210521C00175000	2021-05-18 2:42PM EDT	175.00	40.00	38.90	39.60	-1.15	-2.79%	3	1,438	103.52%
UPS210521C00177500	2021-05-17 3:42PM EDT	177.50	38.64	36.30	36.85	0.00	-	20	658	81.64%
UPS210521C00180000	2021-05-18 2:09PM EDT	180.00	35.45	33.75	34.50	-0.75	-2.07%	37	2,350	81.84%
UPS210521C00182500	2021-05-17 9:36AM EDT	182.50	33.95	31.45	32.35	0.00	-	1	272	92.97%
UPS210521C00185000	2021-05-18 2:07PM EDT	185.00	30.45	28.85	29.50	-0.70	-2.25%	25	12,954	74.41%
UPS210521C00187500	2021-05-17 3:52PM EDT	187.50	28.17	26.35	26.90	-0.55	-1.92%	2	815	65.04%
UPS210521C00190000	2021-05-18 2:41PM EDT	190.00	24.15	23.90	24.45	-2.16	-8.21%	39	1,034	62.79%
UPS210521C00192500	2021-05-14 2:39PM EDT	192.50	23.15	21.35	22.00	-0.25	-1.07%	7	1,310	57.03%
UPS210521C00195000	2021-05-18 11:06AM EDT	195.00	20.87	18.85	19.55	-0.25	-1.18%	6	3,287	52.54%
UPS210521C00197500	2021-05-14 2:55PM EDT	197.50	19.10	16.05	17.20	0.00	-	3	1,170	62.35%
UPS210521C00200000	2021-05-18 1:42PM EDT	200.00	15.56	13.90	14.60	-0.79	-4.83%	13	1,664	52.78%
UPS210521C00202500	2021-05-14 2:47PM EDT	202.50	14.12	11.40	12.60	0.00	-	1	86	55.54%
UPS210521C00205000	2021-05-18 12:07PM EDT	205.00	10.75	8.95	9.50	-0.72	-6.28%	3	1,733	36.18%
UPS210521C00207500	2021-05-18 3:55PM EDT	207.50	6.95	6.50	7.25	-2.05	-22.78%	4	77	33.30%
UPS210521C00210000	2021-05-18 3:28PM EDT	210.00	4.50	4.30	4.85	-2.17	-32.53%	76	1,285	26.34%
UPS210521C00212500	2021-05-18 3:57PM EDT	212.50	2.58	2.52	2.72	-1.83	-41.50%	28	716	21.12%
UPS210521C00215000	2021-05-18 3:57PM EDT	215.00	1.30	1.20	1.32	-1.33	-50.57%	329	1,637	19.87%
UPS210521C00217500	2021-05-18 3:59PM EDT	217.50	0.59	0.50	0.59	-0.94	-61.44%	1,182	4,395	20.36%
UPS210521C00220000	2021-05-18 3:55PM EDT	220.00	0.28	0.25	0.31	-0.51	-64.56%	292	1,979	22.71%
UPS210521C00222500	2021-05-18 3:57PM EDT	222.50	0.15	0.14	0.18	-0.30	-66.67%	409	1,635	25.29%
UPS210521C00225000	2021-05-18 2:13PM EDT	225.00	0.12	0.10	0.13	-0.12	-50.00%	155	608	28.71%
UPS210521C00227500	2021-05-17 3:00PM EDT	227.50	0.15	0.08	0.13	0.00	-	98	109	33.69%
UPS210521C00230000	2021-05-18 10:20AM EDT	230.00	0.06	0.06	0.12	-0.05	-45.45%	11	589	37.89%
UPS210521C00232500	2021-05-18 10:31AM EDT	232.50	0.05	0.05	0.10	-0.03	-37.50%	3	109	41.21%
UPS210521C00235000	2021-05-17 2:54PM EDT	235.00	0.07	0.05	0.09	0.00	-	27	69	44.73%
UPS210521C00237500	2021-05-13 12:29PM EDT	237.50	0.06	0.04	0.08	0.00	-	1	9	48.05%
UPS210521C00240000	2021-05-18 1:52PM EDT	240.00	0.06	0.03	0.06	+0.03	+100.00%	2	552	50.00%
UPS210521C00245000	2021-05-14 12:13PM EDT	245.00	0.03	0.01	0.07	0.00	-	2	8	54.69%
UPS210521C00250000	2021-05-14 11:57AM EDT	250.00	0.03	0.02	0.05	0.00	-	10	42	60.94%
UPS210521C00255000	2021-05-17 1:39PM EDT	255.00	0.11	0.00	0.06	+0.08	+266.67%	1	33	66.41%

PutsforMay 21, 2021

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
UPS210521P00080000	2021-04-26 9:30AM EDT	80.00	0.06	0.00	0.22	0.00	-	30	32	379.69%
UPS210521P00095000	2021-04-01 9:30AM EDT	95.00	0.06	0.00	0.07	0.00	-	11	11	279.69%
UPS210521P00110000	2021-04-20 1:55PM EDT	110.00	0.06	0.00	0.23	0.00	-	1	6	264.84%
UPS210521P00120000	2021-04-26 3:52PM EDT	120.00	0.03	0.00	0.18	0.00	-	1	27	226.17%
UPS210521P00125000	2021-04-29 3:42PM EDT	125.00	0.01	0.00	0.19	0.00	-	1	20	212.89%
UPS210521P00130000	2021-04-27 3:56PM EDT	130.00	0.03	0.00	0.05	0.00	-	26	206	171.88%
UPS210521P00135000	2021-05-03 9:31AM EDT	135.00	0.03	0.00	0.20	0.00	-	4	136	185.94%
UPS210521P00140000	2021-05-18 12:46PM EDT	140.00	0.03	0.00	0.05	+0.02	+200.00%	6	414	148.44%
UPS210521P00145000	2021-05-07 12:00PM EDT	145.00	0.17	0.00	0.10	+0.16	+1,600.00%	1	593	146.88%
UPS210521P00150000	2021-05-18 3:39PM EDT	150.00	0.05	0.00	0.19	+0.03	+150.00%	9	788	146.48%
UPS210521P00155000	2021-05-17 10:42AM EDT	155.00	0.03	0.00	0.05	0.00	-	5	1,401	114.84%
UPS210521P00157500	2021-05-10 1:20PM EDT	157.50	0.03	0.00	0.06	0.00	-	14	190	111.72%
UPS210521P00160000	2021-05-18 10:56AM EDT	160.00	0.02	0.00	0.01	+0.01	+100.00%	1	11,553	90.63%
UPS210521P00162500	2021-05-10 1:41PM EDT	162.50	0.02	0.00	0.12	-0.01	-33.33%	1	49	110.16%
UPS210521P00165000	2021-05-14 3:59PM EDT	165.00	0.02	0.00	0.04	0.00	-	3	1,100	92.19%
UPS210521P00167500	2021-05-04 1:26PM EDT	167.50	0.02	0.00	0.04	-0.03	-60.00%	1	322	87.50%
UPS210521P00170000	2021-05-13 10:57AM EDT	170.00	0.03	0.00	0.04	0.00	-	10	7,370	82.81%
UPS210521P00172500	2021-05-17 10:38AM EDT	172.50	0.01	0.00	0.04	0.00	-	3	193	78.13%
UPS210521P00175000	2021-05-17 10:38AM EDT	175.00	0.01	0.00	0.01	0.00	-	4	1,627	64.06%
UPS210521P00177500	2021-05-10 3:59PM EDT	177.50	0.06	0.00	0.04	0.00	-	4	540	68.75%
UPS210521P00180000	2021-05-17 2:19PM EDT	180.00	0.01	0.00	0.01	0.00	-	9	939	56.25%
UPS210521P00182500	2021-05-17 12:13PM EDT	182.50	0.03	0.00	0.04	0.00	-	8	383	59.38%
UPS210521P00185000	2021-05-14 1:34PM EDT	185.00	0.03	0.01	0.04	-0.01	-25.00%	23	1,089	56.25%
UPS210521P00187500	2021-05-14 9:35AM EDT	187.50	0.05	0.00	0.02	0.00	-	3	292	50.00%
UPS210521P00190000	2021-05-18 3:21PM EDT	190.00	0.03	0.00	0.03	-0.05	-62.50%	35	666	48.05%
UPS210521P00192500	2021-05-18 1:28PM EDT	192.50	0.04	0.03	0.06	+0.01	+33.33%	23	1,035	47.46%
UPS210521P00195000	2021-05-18 1:20PM EDT	195.00	0.05	0.05	0.06	+0.01	+25.00%	29	1,061	42.38%
UPS210521P00197500	2021-05-18 2:48PM EDT	197.50	0.06	0.06	0.10	+0.01	+20.00%	7	744	40.63%
UPS210521P00200000	2021-05-18 3:47PM EDT	200.00	0.09	0.09	0.10	+0.01	+12.50%	430	1,683	35.25%
UPS210521P00202500	2021-05-18 2:41PM EDT	202.50	0.14	0.13	0.15	+0.01	+7.69%	49	516	32.23%
UPS210521P00205000	2021-05-18 3:57PM EDT	205.00	0.25	0.23	0.29	+0.05	+25.00%	83	809	30.86%
UPS210521P00207500	2021-05-18 3:53PM EDT	207.50	0.45	0.42	0.49	+0.08	+21.62%	146	698	28.47%
UPS210521P00210000	2021-05-18 3:53PM EDT	210.00	0.83	0.82	0.92	+0.17	+25.76%	478	927	27.20%
UPS210521P00212500	2021-05-18 3:58PM EDT	212.50	1.64	1.62	1.76	+0.46	+38.98%	481	1,337	27.32%
UPS210521P00215000	2021-05-18 3:58PM EDT	215.00	3.01	2.94	3.15	+0.82	+37.44%	413	1,088	29.18%
UPS210521P00217500	2021-05-18 3:59PM EDT	217.50	4.85	4.75	5.45	+1.35	+38.57%	42	242	37.87%
UPS210521P00220000	2021-05-18 2:36PM EDT	220.00	6.15	6.85	7.35	+0.45	+7.89%	1	197	39.38%
UPS210521P00222500	2021-05-17 10:30AM EDT	222.50	7.95	8.30	10.30	0.00	-	7	38	53.96%
UPS210521P00225000	2021-05-17 9:48AM EDT	225.00	9.99	10.75	12.25	0.00	-	1	29	53.44%
UPS210521P00227500	2021-05-17 9:30AM EDT	227.50	12.99	12.55	15.10	0.00	-	4	10	66.33%
UPS210521P00230000	2021-05-06 2:58PM EDT	230.00	19.80	16.05	17.30	0.00	-	2	4	55.57%

S&P/TSX19,507.05+32.40(+0.17%)

S&P 5004,127.83-35.46(-0.85%)

DOW34,060.66-267.13(-0.78%)

United Parcel Service, Inc. (UPS)

S&P/TSX
19,507.05
+32.40(+0.17%)

S&P 500
4,127.83
-35.46(-0.85%)

DOW
34,060.66
-267.13(-0.78%)