Mail

Canada markets closed

S&P/TSX
19,204.42
-146.90(-0.76%)
S&P 500
4,163.26
-22.21(-0.53%)
DOW
34,077.63
-123.04(-0.36%)

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:170.00

CallsforApril 23, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
UPS210423C00170000	2021-04-19 3:15PM EDT	2021-04-23	8.38	8.00	8.40	-2.27	-21.31%	56	619	35.79%
UPS210430C00170000	2021-04-16 3:14PM EDT	2021-04-30	10.60	9.80	10.15	-0.77	-6.77%	4	624	42.73%
UPS210507C00170000	2021-04-14 3:13PM EDT	2021-05-07	9.15	9.60	10.45	0.00	-	12	157	35.73%
UPS210514C00170000	2021-04-15 9:38AM EDT	2021-05-14	11.01	8.95	12.00	0.00	-	25	74	40.03%
UPS210521C00170000	2021-04-19 1:59PM EDT	2021-05-21	11.00	10.50	10.90	-1.43	-11.50%	11	861	29.36%
UPS210528C00170000	2021-04-19 12:14AM EDT	2021-05-28	11.30	9.85	12.40	-1.00	-8.13%	3	11	33.99%
UPS210618C00170000	2021-04-19 3:15PM EDT	2021-06-18	11.98	11.75	11.95	-1.34	-10.06%	66	4,124	25.64%
UPS210716C00170000	2021-04-19 12:33PM EDT	2021-07-16	13.70	12.70	13.65	-0.55	-3.86%	1	1,249	26.58%
UPS210820C00170000	2021-04-16 2:46PM EDT	2021-08-20	15.65	14.45	15.05	0.00	-	6	816	26.15%
UPS211015C00170000	2021-04-16 9:49AM EDT	2021-10-15	17.31	15.65	16.00	0.00	-	1	244	23.73%
UPS220121C00170000	2021-04-19 11:56AM EDT	2022-01-21	19.10	18.05	18.95	-0.30	-1.55%	12	1,624	24.12%
UPS230120C00170000	2021-04-16 12:04PM EDT	2023-01-20	25.73	22.85	26.65	0.00	-	1	145	24.43%

PutsforApril 23, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
UPS210423P00170000	2021-04-19 3:20PM EDT	2021-04-23	0.16	0.13	0.19	+0.02	+14.29%	219	587	30.81%
UPS210430P00170000	2021-04-19 3:24PM EDT	2021-04-30	1.99	1.86	2.00	+0.37	+22.84%	30	530	41.81%
UPS210507P00170000	2021-04-19 1:48PM EDT	2021-05-07	2.00	2.08	2.26	+0.33	+19.76%	14	363	34.73%
UPS210514P00170000	2021-04-19 9:31AM EDT	2021-05-14	2.33	1.50	2.98	+0.25	+12.02%	1	203	34.11%
UPS210521P00170000	2021-04-19 3:51PM EDT	2021-05-21	3.15	2.88	3.15	+0.77	+32.35%	45	2,894	31.09%
UPS210528P00170000	2021-04-19 3:19PM EDT	2021-05-28	3.40	3.05	3.50	+0.60	+21.43%	1	65	29.90%
UPS210618P00170000	2021-04-19 11:54AM EDT	2021-06-18	4.20	4.35	4.55	+0.35	+9.09%	12	574	28.22%
UPS210716P00170000	2021-04-19 3:18PM EDT	2021-07-16	5.50	5.40	6.00	+0.65	+13.40%	35	228	27.87%
UPS210820P00170000	2021-04-19 3:32PM EDT	2021-08-20	7.85	7.70	7.90	+1.10	+16.30%	71	271	28.53%
UPS211015P00170000	2021-04-13 1:57PM EDT	2021-10-15	9.35	9.15	9.35	0.00	-	7	55	26.76%
UPS220121P00170000	2021-04-19 12:58PM EDT	2022-01-21	12.65	12.45	12.95	+0.95	+8.12%	18	814	27.64%
UPS230120P00170000	2021-04-07 12:41PM EDT	2023-01-20	25.20	21.00	23.65	0.00	-	2	18	30.10%