Canada markets closed

United Parcel Service, Inc. (UPS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
189.39-0.80 (-0.42%)
At close: 04:03PM EST
189.20 -0.19 (-0.10%)
After hours: 07:57PM EST
In The Money
Show:ListStraddle
Strike:170.00
CallsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS221209C001700002022-11-29 9:35AM EST2022-12-0913.5518.5520.150.00-22361.87%
UPS221216C001700002022-12-02 3:32PM EST2022-12-1619.5019.7520.05-1.17-5.66%511,13642.09%
UPS221223C001700002022-11-23 2:21PM EST2022-12-2315.3019.1520.800.00-83743.02%
UPS221230C001700002022-12-01 1:37PM EST2022-12-3021.3219.4521.650.00-1144.07%
UPS230120C001700002022-12-02 1:45PM EST2023-01-2021.6021.5521.950.00-72,31434.97%
UPS230421C001700002022-11-30 3:21PM EST2023-04-2125.4226.2527.150.00-134735.17%
UPS230616C001700002022-11-30 11:00AM EST2023-06-1626.8029.1029.600.00-211934.94%
UPS240119C001700002022-11-29 9:32AM EST2024-01-1931.6835.0536.500.00-188233.83%
UPS250117C001700002022-11-11 1:01PM EST2025-01-1736.2941.7043.650.00-29931.90%
PutsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS221209P001700002022-12-02 2:21PM EST2022-12-090.070.030.14-0.06-46.15%517442.58%
UPS221216P001700002022-12-02 3:21PM EST2022-12-160.260.180.30-0.01-3.70%212,05134.96%
UPS221223P001700002022-12-01 1:28PM EST2022-12-230.490.370.650.00-211034.25%
UPS221230P001700002022-12-02 3:51PM EST2022-12-300.660.540.70+0.07+11.86%44830.25%
UPS230106P001700002022-12-01 12:13PM EST2023-01-061.000.771.010.00-205330.02%
UPS230120P001700002022-12-02 3:56PM EST2023-01-201.371.281.40-0.04-2.84%1012,71628.10%
UPS230421P001700002022-12-01 3:31PM EST2023-04-215.705.506.100.00-336130.85%
UPS230616P001700002022-12-01 9:34AM EST2023-06-168.208.259.000.00-113632.40%
UPS230721P001700002022-12-01 9:31AM EST2023-07-219.338.809.200.00-4630.24%
UPS240119P001700002022-11-18 1:29PM EST2024-01-1917.1013.4514.050.00-11,84829.57%
UPS250117P001700002022-11-28 3:57PM EST2025-01-1723.1319.2521.000.00-11428.64%