United Parcel Service, Inc. (UPS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:02PM EST
After hours:
Strike:170.00
CallsforDecember 10, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS211210C00170000 | 2021-11-29 9:37AM EST | 2021-12-10 | 24.45 | 29.00 | 31.90 | 0.00 | - | 1 | 2 | 94.43% |
| UPS211217C00170000 | 2021-11-26 11:42AM EST | 2021-12-17 | 36.90 | 29.55 | 32.95 | 0.00 | - | 1 | 2 | 54.79% |
| UPS220121C00170000 | 2021-12-03 11:26AM EST | 2022-01-21 | 32.50 | 31.40 | 32.85 | +1.80 | +5.86% | 1 | 57 | 42.60% |
| UPS220318C00170000 | 2021-12-02 12:31PM EST | 2022-03-18 | 32.50 | 33.55 | 34.90 | 0.00 | - | 18 | 93 | 37.20% |
| UPS220414C00170000 | 2021-12-01 9:59AM EST | 2022-04-14 | 33.70 | 33.65 | 35.45 | 0.00 | - | 2 | 84 | 34.91% |
| UPS220617C00170000 | 2021-11-23 10:27AM EST | 2022-06-17 | 43.55 | 34.55 | 37.00 | 0.00 | - | 1 | 42 | 32.45% |
| UPS230120C00170000 | 2021-12-03 2:13PM EST | 2023-01-20 | 38.84 | 39.05 | 40.60 | +1.34 | +3.57% | 1 | 430 | 27.97% |
| UPS240119C00170000 | 2021-12-02 10:57AM EST | 2024-01-19 | 42.20 | 43.05 | 46.50 | 0.00 | - | 3 | 100 | 26.66% |
PutsforDecember 10, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS211217P00170000 | 2021-12-01 3:59PM EST | 2021-12-17 | 0.46 | 0.34 | 0.56 | 0.00 | - | 6 | 1,757 | 53.13% |
| UPS220121P00170000 | 2021-12-03 3:09PM EST | 2022-01-21 | 1.74 | 0.57 | 5.00 | +0.71 | +68.93% | 102 | 3,344 | 58.73% |
| UPS220318P00170000 | 2021-12-03 3:15PM EST | 2022-03-18 | 4.25 | 2.32 | 5.20 | +0.90 | +26.87% | 150 | 430 | 40.81% |
| UPS220414P00170000 | 2021-12-02 2:22PM EST | 2022-04-14 | 3.95 | 4.40 | 6.35 | 0.00 | - | 20 | 592 | 39.80% |
| UPS220617P00170000 | 2021-12-03 11:29AM EST | 2022-06-17 | 6.25 | 6.40 | 7.00 | +1.50 | +31.58% | 10 | 62 | 34.19% |
| UPS230120P00170000 | 2021-12-02 1:59PM EST | 2023-01-20 | 12.00 | 11.75 | 12.85 | 0.00 | - | 5 | 130 | 32.41% |
| UPS240119P00170000 | 2021-10-04 9:00AM EST | 2024-01-19 | 25.90 | 15.40 | 17.25 | 0.00 | - | 1 | 998 | 28.23% |
