Canada markets closed

United Parcel Service, Inc. (UPS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
186.76-0.08 (-0.04%)
At close: 4:02PM EDT
186.95 +0.19 (0.10%)
After hours: 07:56PM EDT
In The Money
Show:ListStraddle
Strike:165.00
CallsforOctober 1, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS211015C001650002021-09-17 2:27PM EDT2021-10-1526.7520.8522.550.00-41944.58%
UPS211022C001650002021-09-21 2:37PM EDT2021-10-2224.5020.6023.950.00--251.69%
UPS211119C001650002021-09-28 1:52PM EDT2021-11-1923.1023.2023.60+0.30+1.32%1133.00%
UPS211217C001650002021-09-28 11:26AM EDT2021-12-1724.5023.7024.20-6.10-19.93%14629.47%
UPS220121C001650002021-09-28 2:07PM EDT2022-01-2124.3024.4025.00-0.65-2.61%197927.50%
UPS220414C001650002021-09-15 9:51AM EDT2022-04-1431.9426.4027.300.00-1426.71%
UPS230120C001650002021-09-23 10:14AM EDT2023-01-2031.9631.1032.300.00-529724.38%
PutsforOctober 1, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS211001P001650002021-09-28 11:54AM EDT2021-10-010.030.030.06-0.08-72.73%118561.33%
UPS211008P001650002021-09-14 1:04PM EDT2021-10-080.240.030.190.00-515342.29%
UPS211015P001650002021-09-28 2:03PM EDT2021-10-150.280.250.29+0.08+40.00%51,31735.25%
UPS211022P001650002021-09-28 12:08PM EDT2021-10-220.460.290.45-0.18-28.12%620132.64%
UPS211029P001650002021-09-27 3:28PM EDT2021-10-291.070.891.360.00-12738.70%
UPS211105P001650002021-09-28 3:38PM EDT2021-11-051.351.261.51+0.22+19.47%12136.13%
UPS211119P001650002021-09-28 3:55PM EDT2021-11-191.941.882.00+0.26+15.48%15349534.00%
UPS211217P001650002021-09-28 10:04AM EDT2021-12-172.502.642.81-0.10-3.85%11,88031.14%
UPS220121P001650002021-09-28 12:25PM EDT2022-01-213.553.553.70+0.30+9.23%1041,81229.11%
UPS220414P001650002021-09-24 1:15PM EDT2022-04-146.186.256.500.00-132428.98%
UPS230120P001650002021-09-28 10:28AM EDT2023-01-2014.2513.9014.65+0.35+2.52%163730.02%