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:175.00
CallsforOctober 1, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS211001C001750002021-09-22 9:42AM EDT2021-10-0111.4311.4012.300.00-20659.47%
UPS211008C001750002021-09-24 2:52PM EDT2021-10-0813.3011.2513.100.00-3744.02%
UPS211015C001750002021-09-24 2:56PM EDT2021-10-1513.4012.0012.75-0.50-3.60%181630.25%
UPS211029C001750002021-09-20 12:06AM EDT2021-10-2918.9114.0514.600.00--134.51%
UPS211119C001750002021-09-28 2:21PM EDT2021-11-1915.1014.9515.30-2.15-12.46%83229.75%
UPS211217C001750002021-09-27 12:30PM EDT2021-12-1716.4015.8016.100.00-311726.74%
UPS220121C001750002021-09-28 1:03PM EDT2022-01-2116.8516.9517.20-0.60-3.44%16,12725.37%
UPS220414C001750002021-09-22 1:34PM EDT2022-04-1419.0419.5019.900.00-15724.86%
UPS230120C001750002021-09-28 9:32AM EDT2023-01-2025.9525.6026.35-0.07-0.27%118524.17%
UPS240119C001750002021-09-23 10:06AM EDT2024-01-1930.4028.5531.650.00--3023.21%
PutsforOctober 1, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS211001P001750002021-09-28 3:28PM EDT2021-10-010.150.130.17+0.10+200.00%3518044.82%
UPS211008P001750002021-09-28 3:38PM EDT2021-10-080.400.370.43+0.15+60.00%458430.57%
UPS211015P001750002021-09-28 1:59PM EDT2021-10-150.850.730.83+0.30+54.55%281,01928.52%
UPS211022P001750002021-09-28 3:31PM EDT2021-10-221.280.841.43+0.39+43.82%510729.13%
UPS211029P001750002021-09-28 2:11PM EDT2021-10-292.712.032.82+0.38+16.31%36824634.40%
UPS211105P001750002021-09-28 3:07PM EDT2021-11-053.052.713.10+0.51+20.08%99632.54%
UPS211119P001750002021-09-28 2:34PM EDT2021-11-193.893.703.85+0.49+14.41%1861,43731.10%
UPS211217P001750002021-09-28 3:49PM EDT2021-12-174.904.704.90+0.40+8.89%72,27428.64%
UPS220121P001750002021-09-28 3:07PM EDT2022-01-216.005.956.10+0.35+6.19%52,42127.19%
UPS220414P001750002021-09-23 10:33AM EDT2022-04-149.239.059.750.00-22928.10%
UPS230120P001750002021-09-28 10:27AM EDT2023-01-2018.4517.9018.75+0.45+2.50%142229.41%
UPS240119P001750002021-09-28 2:32PM EDT2024-01-1925.8424.7027.40+0.10+0.39%81818030.34%