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:165.00
CallsforApril 23, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS210423C001650002021-04-19 12:58PM EDT2021-04-2313.9412.9013.30-1.07-7.13%2024347.85%
UPS210430C001650002021-04-19 11:00AM EDT2021-04-3015.2013.3014.30-0.45-2.88%530745.95%
UPS210507C001650002021-04-19 2:47PM EDT2021-05-0714.5513.2515.35-0.20-1.36%62745.80%
UPS210514C001650002021-04-13 9:53AM EDT2021-05-1414.3013.0015.700.00-1141.41%
UPS210521C001650002021-04-19 3:21PM EDT2021-05-2114.5112.5015.90-1.99-12.06%988137.85%
UPS210528C001650002021-04-15 1:07PM EDT2021-05-2816.1613.7515.750.00-1133.44%
UPS210618C001650002021-04-19 3:48PM EDT2021-06-1815.4015.3015.75-1.82-10.57%553,95226.95%
UPS210716C001650002021-04-19 3:40PM EDT2021-07-1616.3216.1016.75-1.48-8.31%131,36525.93%
UPS210820C001650002021-04-15 11:42AM EDT2021-08-2017.8517.6518.05-0.15-0.83%563225.75%
UPS211015C001650002021-04-16 3:28PM EDT2021-10-1520.6518.7519.250.00-133224.16%
UPS220121C001650002021-04-19 1:15PM EDT2022-01-2121.9520.9521.90-0.05-0.23%189724.27%
UPS230120C001650002021-04-15 2:03PM EDT2023-01-2028.2026.0528.050.00-616623.10%
PutsforApril 23, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS210423P001650002021-04-19 12:38PM EDT2021-04-230.070.040.08+0.02+40.00%378138.67%
UPS210430P001650002021-04-19 3:32PM EDT2021-04-301.040.981.06+0.31+42.47%939043.51%
UPS210507P001650002021-04-19 3:27PM EDT2021-05-071.231.131.37+0.25+25.51%2918037.26%
UPS210514P001650002021-04-19 12:15AM EDT2021-05-141.471.182.340.00--539.23%
UPS210521P001650002021-04-19 3:43PM EDT2021-05-211.801.591.83+0.30+20.00%151,31131.26%
UPS210528P001650002021-04-14 12:52PM EDT2021-05-282.501.872.700.00-41133.51%
UPS210618P001650002021-04-19 3:55PM EDT2021-06-183.053.003.15+0.41+15.53%312,08829.05%
UPS210716P001650002021-04-19 1:54PM EDT2021-07-163.803.904.05+0.35+10.14%5375427.22%
UPS210820P001650002021-04-19 3:15PM EDT2021-08-206.055.956.15+0.70+13.08%349629.06%
UPS211015P001650002021-04-19 3:49PM EDT2021-10-157.407.307.55+1.00+15.62%146727.30%
UPS220121P001650002021-04-19 10:09AM EDT2022-01-2110.6510.5010.75+1.00+10.36%1146327.70%
UPS230120P001650002021-04-09 9:31AM EDT2023-01-2021.5018.6020.900.00-113529.92%