Canada markets closed

United Parcel Service, Inc. (UPS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
178.06-1.65 (-0.92%)
At close: 4:03PM EDT

177.95 -0.11 (-0.06%)
After hours: 7:52PM EDT

In The Money
Show:ListStraddle
Strike:145.00
CallsforApril 23, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS210423C001450002021-04-05 9:31AM EDT2021-04-2327.2032.6533.700.00-2295.12%
UPS210521C001450002021-04-12 1:03PM EDT2021-05-2134.8031.0034.950.00-1661.45%
UPS210618C001450002021-04-16 12:26PM EDT2021-06-1835.6532.5034.500.00-596841.41%
UPS210716C001450002021-04-15 1:53PM EDT2021-07-1635.9432.4534.600.00-397534.84%
UPS210820C001450002021-03-30 2:59PM EDT2021-08-2027.0332.3535.900.00-121235.80%
UPS211015C001450002021-04-13 3:03PM EDT2021-10-1536.1734.3035.000.00-647426.17%
UPS220121C001450002021-04-16 9:43AM EDT2022-01-2137.6835.4036.200.00-678124.71%
UPS230120C001450002021-04-16 9:33AM EDT2023-01-2041.2338.4541.500.00-19924.70%
PutsforApril 23, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS210423P001450002021-04-14 11:34AM EDT2021-04-230.040.000.190.00-18392.58%
UPS210430P001450002021-04-19 2:14PM EDT2021-04-300.100.050.22-0.50-83.33%2016358.79%
UPS210507P001450002021-03-29 1:16PM EDT2021-05-070.840.010.490.00--150.98%
UPS210514P001450002021-04-07 10:26AM EDT2021-05-140.350.040.630.00-12452.05%
UPS210521P001450002021-04-19 11:57AM EDT2021-05-210.290.190.33+0.09+45.00%264540.23%
UPS210528P001450002021-04-19 12:15AM EDT2021-05-280.42-2.240.00--50058.74%
UPS210618P001450002021-04-16 11:25AM EDT2021-06-180.680.610.75+0.12+21.43%12,58934.99%
UPS210716P001450002021-04-14 3:10PM EDT2021-07-161.020.951.230.00-11,37532.74%
UPS210820P001450002021-04-14 2:18PM EDT2021-08-201.981.892.040.00-1662132.11%
UPS211015P001450002021-04-16 1:27PM EDT2021-10-152.252.722.900.00-433429.92%
UPS220121P001450002021-04-19 3:43PM EDT2022-01-214.854.855.05+0.65+15.48%1760929.76%
UPS230120P001450002021-04-12 3:00PM EDT2023-01-2010.8110.6512.550.00-134430.51%