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:175.00

CallsforApril 23, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
UPS210423C00175000	2021-04-19 3:36PM EDT	2021-04-23	3.67	3.60	3.90	-2.09	-36.28%	107	1,080	27.27%
UPS210430C00175000	2021-04-19 1:56PM EDT	2021-04-30	6.85	6.40	6.65	-1.25	-15.43%	101	1,027	40.66%
UPS210507C00175000	2021-04-19 3:23PM EDT	2021-05-07	6.68	6.70	7.10	-1.32	-16.50%	98	254	34.74%
UPS210514C00175000	2021-04-19 3:23PM EDT	2021-05-14	7.14	6.40	8.75	-1.11	-13.45%	90	251	38.62%
UPS210521C00175000	2021-04-19 3:34PM EDT	2021-05-21	7.20	7.15	7.55	-1.50	-17.24%	116	2,140	28.27%
UPS210528C00175000	2021-04-13 3:33PM EDT	2021-05-28	9.01	6.90	7.75	0.00	-	1	6	26.50%
UPS210618C00175000	2021-04-19 1:56PM EDT	2021-06-18	8.90	8.50	8.80	-1.14	-11.35%	33	3,339	25.10%
UPS210716C00175000	2021-04-19 3:46PM EDT	2021-07-16	9.72	9.70	9.90	-1.53	-13.60%	28	735	23.95%
UPS210820C00175000	2021-04-19 1:28PM EDT	2021-08-20	12.30	11.60	11.85	-0.80	-6.11%	14	471	25.08%
UPS211015C00175000	2021-04-19 3:41PM EDT	2021-10-15	13.03	12.80	13.20	-0.33	-2.47%	20	327	23.55%
UPS220121C00175000	2021-04-19 3:23PM EDT	2022-01-21	15.65	15.55	16.25	-1.35	-7.94%	15	9,439	23.94%
UPS230120C00175000	2021-04-16 3:13PM EDT	2023-01-20	23.60	22.10	23.10	0.00	-	13	166	23.15%

PutsforApril 23, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
UPS210423P00175000	2021-04-19 3:56PM EDT	2021-04-23	0.66	0.62	0.74	+0.24	+57.14%	221	288	25.64%
UPS210430P00175000	2021-04-19 2:29PM EDT	2021-04-30	3.26	3.35	3.55	+0.51	+18.55%	25	220	40.33%
UPS210507P00175000	2021-04-19 3:23PM EDT	2021-05-07	3.88	3.70	3.90	+1.10	+39.57%	91	213	33.84%
UPS210514P00175000	2021-04-19 3:23PM EDT	2021-05-14	3.96	3.75	6.20	+0.78	+24.53%	90	223	41.43%
UPS210521P00175000	2021-04-19 3:55PM EDT	2021-05-21	4.80	4.65	4.85	+0.95	+24.68%	226	588	30.04%
UPS210528P00175000	2021-04-19 1:22PM EDT	2021-05-28	4.70	3.90	5.75	+0.55	+13.25%	14	29	31.19%
UPS210618P00175000	2021-04-19 3:56PM EDT	2021-06-18	6.35	6.30	6.50	+0.85	+15.45%	64	243	27.81%
UPS210716P00175000	2021-04-19 1:33PM EDT	2021-07-16	7.50	7.40	7.85	+0.95	+14.50%	47	327	26.92%
UPS210820P00175000	2021-04-19 3:56PM EDT	2021-08-20	9.95	9.85	10.10	+1.05	+11.80%	30	165	28.33%
UPS211015P00175000	2021-04-15 3:09PM EDT	2021-10-15	10.46	11.35	11.65	0.00	-	80	136	26.66%
UPS220121P00175000	2021-04-16 1:55PM EDT	2022-01-21	14.35	14.85	15.35	+0.55	+3.99%	2	450	27.52%
UPS230120P00175000	2020-11-30 10:39AM EDT	2023-01-20	37.00	34.35	36.20	0.00	-	1	21	40.92%