Canada markets closed

United Parcel Service, Inc. (UPS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
204.43+2.06 (+1.02%)
At close: 04:03PM EDT
204.43 0.00 (0.00%)
After hours: 07:03PM EDT
In The Money
Show:ListStraddle
Strike:160.00
CallsforAugust 12, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS220819C001600002022-08-11 1:37PM EDT2022-08-1944.7543.3044.70+10.00+28.78%1,11327982.81%
UPS220916C001600002022-08-11 1:20PM EDT2022-09-1645.0044.2044.60+9.20+25.70%904837.84%
UPS221021C001600002022-08-11 11:54AM EDT2022-10-2145.0044.0045.25+10.94+32.12%12936.33%
UPS221216C001600002022-08-09 1:45PM EDT2022-12-1638.3045.2546.200.00-2532.98%
UPS230120C001600002022-08-11 9:34AM EDT2023-01-2044.1546.0046.60-0.17-0.38%346130.98%
UPS230616C001600002022-08-09 12:45PM EDT2023-06-1644.00--0.00---0.00%
UPS240119C001600002022-08-09 1:50PM EDT2024-01-1947.4053.3054.050.00-758930.08%
PutsforAugust 12, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS220812P001600002022-08-10 12:45PM EDT2022-08-120.020.000.030.00-1238120.31%
UPS220819P001600002022-08-11 9:31AM EDT2022-08-190.350.000.02+0.33+1,650.00%13,53354.69%
UPS220826P001600002022-08-08 11:01AM EDT2022-08-260.160.000.160.00-1521651.76%
UPS220902P001600002022-08-11 9:59AM EDT2022-09-020.100.020.10-0.14-58.33%1944.53%
UPS220916P001600002022-08-11 12:13PM EDT2022-09-160.170.110.19+0.01+6.25%82,32538.57%
UPS221021P001600002022-08-11 10:35AM EDT2022-10-210.500.480.58-0.12-19.35%441,34633.77%
UPS221216P001600002022-08-11 9:51AM EDT2022-12-162.052.002.09-1.40-40.58%55634.61%
UPS230120P001600002022-08-11 12:11PM EDT2023-01-202.492.532.62-0.20-7.43%21,40232.83%
UPS230616P001600002022-08-11 10:47AM EDT2023-06-166.156.256.60-0.60-8.89%162133.22%
UPS240119P001600002022-08-09 1:00PM EDT2024-01-1910.209.6510.20-1.55-13.19%539430.96%