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:170.00
CallsforApril 23, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS210423C001700002021-04-19 3:15PM EDT2021-04-238.388.008.40-2.27-21.31%5661935.79%
UPS210430C001700002021-04-16 3:14PM EDT2021-04-3010.609.8010.15-0.77-6.77%462442.73%
UPS210507C001700002021-04-14 3:13PM EDT2021-05-079.159.6010.450.00-1215735.73%
UPS210514C001700002021-04-15 9:38AM EDT2021-05-1411.018.9512.000.00-257440.03%
UPS210521C001700002021-04-19 1:59PM EDT2021-05-2111.0010.5010.90-1.43-11.50%1186129.36%
UPS210528C001700002021-04-19 12:14AM EDT2021-05-2811.309.8512.40-1.00-8.13%31133.99%
UPS210618C001700002021-04-19 3:15PM EDT2021-06-1811.9811.7511.95-1.34-10.06%664,12425.64%
UPS210716C001700002021-04-19 12:33PM EDT2021-07-1613.7012.7013.65-0.55-3.86%11,24926.58%
UPS210820C001700002021-04-16 2:46PM EDT2021-08-2015.6514.4515.050.00-681626.15%
UPS211015C001700002021-04-16 9:49AM EDT2021-10-1517.3115.6516.000.00-124423.73%
UPS220121C001700002021-04-19 11:56AM EDT2022-01-2119.1018.0518.95-0.30-1.55%121,62424.12%
UPS230120C001700002021-04-16 12:04PM EDT2023-01-2025.7322.8526.650.00-114524.43%
PutsforApril 23, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS210423P001700002021-04-19 3:20PM EDT2021-04-230.160.130.19+0.02+14.29%21958730.81%
UPS210430P001700002021-04-19 3:24PM EDT2021-04-301.991.862.00+0.37+22.84%3053041.81%
UPS210507P001700002021-04-19 1:48PM EDT2021-05-072.002.082.26+0.33+19.76%1436334.73%
UPS210514P001700002021-04-19 9:31AM EDT2021-05-142.331.502.98+0.25+12.02%120334.11%
UPS210521P001700002021-04-19 3:51PM EDT2021-05-213.152.883.15+0.77+32.35%452,89431.09%
UPS210528P001700002021-04-19 3:19PM EDT2021-05-283.403.053.50+0.60+21.43%16529.90%
UPS210618P001700002021-04-19 11:54AM EDT2021-06-184.204.354.55+0.35+9.09%1257428.22%
UPS210716P001700002021-04-19 3:18PM EDT2021-07-165.505.406.00+0.65+13.40%3522827.87%
UPS210820P001700002021-04-19 3:32PM EDT2021-08-207.857.707.90+1.10+16.30%7127128.53%
UPS211015P001700002021-04-13 1:57PM EDT2021-10-159.359.159.350.00-75526.76%
UPS220121P001700002021-04-19 12:58PM EDT2022-01-2112.6512.4512.95+0.95+8.12%1881427.64%
UPS230120P001700002021-04-07 12:41PM EDT2023-01-2025.2021.0023.650.00-21830.10%