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:150.00
CallsforApril 23, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS210423C001500002021-04-09 9:30AM EDT2021-04-2325.5027.5028.700.00-3270.31%
UPS210430C001500002021-04-16 12:11PM EDT2021-04-3030.3026.9029.200.00-111679.15%
UPS210507C001500002021-04-16 11:21AM EDT2021-05-0730.7527.0029.300.00-1163.35%
UPS210521C001500002021-04-16 11:30AM EDT2021-05-2130.4026.4030.450.00-35158.42%
UPS210618C001500002021-04-19 2:12PM EDT2021-06-1829.0528.4529.10-1.05-3.49%3179833.03%
UPS210716C001500002021-04-19 10:51AM EDT2021-07-1629.5028.2029.80-1.33-4.31%218331.70%
UPS210820C001500002021-04-09 12:14PM EDT2021-08-2029.8528.0530.700.00-255830.85%
UPS211015C001500002021-04-09 3:13PM EDT2021-10-1527.7530.0530.800.00-243625.92%
UPS220121C001500002021-04-19 10:34AM EDT2022-01-2133.2031.4532.20+0.21+0.64%11,22524.45%
UPS230120C001500002021-04-16 3:25PM EDT2023-01-2037.0534.3036.85-1.10-2.88%225122.87%
PutsforApril 23, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS210423P001500002021-04-19 11:20AM EDT2021-04-230.040.000.04-0.06-60.00%411664.84%
UPS210430P001500002021-04-19 2:14PM EDT2021-04-300.160.160.34+0.04+33.33%2136356.06%
UPS210507P001500002021-04-16 3:16PM EDT2021-05-070.240.110.570.00-1017451.95%
UPS210514P001500002021-04-01 3:40PM EDT2021-05-140.950.001.500.00-553056.86%
UPS210521P001500002021-04-16 11:01AM EDT2021-05-210.430.390.46+0.09+26.47%1477437.16%
UPS210528P001500002021-04-19 12:15AM EDT2021-05-280.500.410.740.00--2137.55%
UPS210618P001500002021-04-19 2:08PM EDT2021-06-180.990.931.08+0.13+15.12%462,10833.40%
UPS210716P001500002021-04-16 10:47AM EDT2021-07-161.161.351.490.00-147330.25%
UPS210820P001500002021-04-19 12:32PM EDT2021-08-202.462.582.69+0.27+12.33%452131.08%
UPS211015P001500002021-04-16 1:31PM EDT2021-10-153.003.553.750.00-912129.24%
UPS220121P001500002021-04-16 1:21PM EDT2022-01-215.955.656.15+0.60+11.21%72,01729.15%
UPS230120P001500002021-04-16 2:38PM EDT2023-01-2012.7512.2514.600.00-6236430.60%