Canada markets close in 2 hours 58 minutes

United Parcel Service, Inc. (UPS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
158.06-1.60 (-1.00%)
As of 1:02PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforSeptember 25, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS200925C001000002020-09-11 10:32AM EDT100.0058.6857.0561.200.00-1010258.11%
UPS200925C001050002020-09-21 12:08AM EDT105.0056.1852.4555.500.00--50227.25%
UPS200925C001100002020-09-21 12:08AM EDT110.0051.5047.0551.000.00--27208.30%
UPS200925C001150002020-09-21 12:08AM EDT115.0045.1342.3545.750.00--3188.48%
UPS200925C001200002020-08-19 3:39PM EDT120.0039.9539.1042.750.00-10228.08%
UPS200925C001300002020-08-10 3:14PM EDT130.0029.0028.9032.200.00-110170.95%
UPS200925C001350002020-08-20 3:06PM EDT135.0024.8022.5027.300.00-20132.91%
UPS200925C001400002020-08-17 12:01AM EDT140.0018.760.000.000.00-200.00%
UPS200925C001420002020-09-15 3:59PM EDT142.0018.6516.3517.250.00-1175.98%
UPS200925C001450002020-09-21 9:45AM EDT145.0017.1413.6514.55+1.74+11.30%3472.56%
UPS200925C001460002020-09-15 10:33AM EDT146.0016.0012.3513.450.00-2163.87%
UPS200925C001470002020-09-21 9:52AM EDT147.0015.8011.5513.30+2.65+20.15%23371.58%
UPS200925C001480002020-09-21 12:08AM EDT148.0016.279.8511.550.00--1351.42%
UPS200925C001490002020-09-21 12:21PM EDT149.0010.359.7010.50-2.60-20.08%13256.64%
UPS200925C001500002020-09-21 10:31AM EDT150.008.308.659.65-4.85-36.88%83753.56%
UPS200925C001525002020-09-21 11:08AM EDT152.507.597.007.50-1.25-14.14%263853.08%
UPS200925C001550002020-09-21 12:41PM EDT155.005.264.955.30-0.64-10.85%3514848.76%
UPS200925C001575002020-09-21 12:11PM EDT157.503.303.053.30-0.90-21.43%11419840.87%
UPS200925C001600002020-09-21 12:47PM EDT160.001.941.892.00-0.63-24.51%72988538.60%
UPS200925C001625002020-09-21 12:45PM EDT162.501.201.211.27-0.45-27.27%8161,27039.80%
UPS200925C001650002020-09-21 12:46PM EDT165.000.620.610.66-0.43-40.95%1,8812,01038.48%
UPS200925C001675002020-09-21 12:28PM EDT167.500.440.360.40-0.17-27.87%17076940.14%
UPS200925C001700002020-09-21 12:30PM EDT170.000.250.210.25-0.17-40.48%1,0253,24642.14%
UPS200925C001725002020-09-21 12:45PM EDT172.500.150.150.18-0.15-50.00%3564345.22%
UPS200925C001750002020-09-21 12:38PM EDT175.000.100.080.13-0.09-47.37%10136548.05%
UPS200925C001775002020-09-21 10:58AM EDT177.500.090.060.09-0.09-50.00%2923650.20%
UPS200925C001800002020-09-21 10:55AM EDT180.000.060.040.10-0.09-60.00%3227953.13%
UPS200925C001825002020-09-16 10:06AM EDT182.500.100.030.100.00-11257.23%
UPS200925C001850002020-09-21 12:21PM EDT185.000.040.020.05-0.06-60.00%1714857.03%
UPS200925C001875002020-09-17 3:49PM EDT187.500.080.000.750.00-11188.77%
UPS200925C001900002020-09-21 10:04AM EDT190.000.040.010.03-0.03-42.86%6928460.94%
UPS200925C001950002020-09-21 9:32AM EDT195.000.050.010.04-0.01-16.67%1203870.31%
UPS200925C002000002020-09-18 1:12PM EDT200.000.010.040.130.00-13190.23%
UPS200925C002050002020-09-10 9:53AM EDT205.000.020.000.750.00-246123.73%
UPS200925C002100002020-09-16 10:03AM EDT210.000.060.000.500.00-42123.93%
UPS200925C002150002020-08-17 12:01AM EDT215.000.010.000.000.00--050.00%
UPS200925C002250002020-09-21 12:08AM EDT225.000.06-0.140.00--15136.13%
PutsforSeptember 25, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS200925P000950002020-09-16 3:32PM EDT95.000.010.000.010.00-11137.50%
UPS200925P001000002020-08-27 1:14PM EDT100.000.170.000.130.00-22163.28%
UPS200925P001050002020-08-24 11:49AM EDT105.000.750.000.130.00--1147.27%
UPS200925P001100002020-08-24 11:49AM EDT110.000.650.000.140.00-141133.20%
UPS200925P001250002020-09-01 2:10PM EDT125.000.240.000.160.00-101092.19%
UPS200925P001300002020-09-16 9:36AM EDT130.000.010.000.170.00-103779.30%
UPS200925P001340002020-09-04 11:43AM EDT134.000.710.000.180.00-550669.14%
UPS200925P001350002020-09-18 12:50PM EDT135.000.130.000.750.00-140486.33%
UPS200925P001360002020-08-17 12:01AM EDT136.000.690.000.000.00--025.00%
UPS200925P001370002020-09-04 12:37PM EDT137.000.120.000.500.00-1773.24%
UPS200925P001380002020-08-17 12:01AM EDT138.001.090.000.000.00--025.00%
UPS200925P001400002020-09-21 11:19AM EDT140.000.070.030.16-0.01-12.50%51853.71%
UPS200925P001410002020-08-24 9:38AM EDT141.000.910.010.240.00-303053.52%
UPS200925P001430002020-09-16 9:33AM EDT143.000.040.010.230.00-11454.00%
UPS200925P001440002020-09-21 10:18AM EDT144.000.120.100.13+0.02+20.00%441645.51%
UPS200925P001450002020-09-21 9:33AM EDT145.000.210.060.34+0.06+40.00%64452.54%
UPS200925P001460002020-09-21 10:38AM EDT146.000.230.140.20+0.06+35.29%33143.56%
UPS200925P001470002020-09-18 10:03AM EDT147.000.130.170.230.00-15141.90%
UPS200925P001480002020-09-21 11:43AM EDT148.000.290.240.28+0.04+16.00%125340.72%
UPS200925P001490002020-09-21 12:07PM EDT149.000.320.280.38+0.01+3.23%206440.77%
UPS200925P001500002020-09-21 12:39PM EDT150.000.420.370.43+0.07+20.00%5335738.77%
UPS200925P001525002020-09-21 12:10PM EDT152.500.780.720.79+0.20+34.48%12833637.38%
UPS200925P001550002020-09-21 12:42PM EDT155.001.141.211.28+0.10+9.62%34549934.47%
UPS200925P001575002020-09-21 12:29PM EDT157.501.912.112.23+0.19+11.05%12329433.94%
UPS200925P001600002020-09-21 12:14PM EDT160.003.403.153.40+0.58+20.57%48647531.01%
UPS200925P001625002020-09-18 3:38PM EDT162.505.224.855.25+1.07+25.78%1120332.15%
UPS200925P001650002020-09-21 11:43AM EDT165.006.956.207.20+1.21+21.08%88328.76%
UPS200925P001675002020-09-21 9:31AM EDT167.507.368.509.70-0.74-9.14%101335.84%
UPS200925P001700002020-09-21 11:33AM EDT170.0011.8811.0512.35+3.08+35.00%31447.61%
UPS200925P001725002020-09-11 11:08AM EDT172.5012.5013.2013.850.00-2120.00%
UPS200925P001750002020-09-16 10:03AM EDT175.0017.8015.8016.600.00-110.00%
UPS200925P001825002020-09-21 12:08AM EDT182.5024.0021.9023.900.00---0.00%
UPS200925P001900002020-08-31 9:30AM EDT190.0027.6029.2532.450.00-55100.34%