Canada markets closed

United Parcel Service, Inc. (UPS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
204.43+2.06 (+1.02%)
At close: 04:03PM EDT
204.43 0.00 (0.00%)
After hours: 07:03PM EDT
In The Money
Show:ListStraddle
Strike:180.00
CallsforAugust 12, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS220812C001800002022-08-11 1:38PM EDT2022-08-1224.7524.1524.60+10.43+72.84%5406193.36%
UPS220819C001800002022-08-11 3:28PM EDT2022-08-1924.1224.2024.90+7.35+43.83%3,2441,14653.86%
UPS220826C001800002022-08-11 1:20PM EDT2022-08-2625.1024.0524.70+4.60+22.44%603135.94%
UPS220902C001800002022-08-08 9:34AM EDT2022-09-0217.3023.9025.500.00-1741.48%
UPS220909C001800002022-08-05 9:38AM EDT2022-09-0915.0923.3025.600.00-2237.26%
UPS220916C001800002022-08-11 3:12PM EDT2022-09-1623.7524.2524.60+6.30+36.10%3,7811,29121.68%
UPS221021C001800002022-08-11 3:47PM EDT2022-10-2125.4925.5526.20+1.50+6.25%1962827.34%
UPS221216C001800002022-08-08 10:40AM EDT2022-12-1624.3528.1529.100.00-13729.83%
UPS230120C001800002022-08-11 12:24PM EDT2023-01-2030.0529.5030.10+1.68+5.92%91,38728.92%
UPS230616C001800002022-08-09 12:45PM EDT2023-06-1630.0035.0035.850.00-112930.49%
UPS240119C001800002022-08-11 1:15PM EDT2024-01-1940.7239.6540.65+1.86+4.79%522129.12%
PutsforAugust 12, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS220812P001800002022-08-11 3:27PM EDT2022-08-120.020.000.03-0.01-33.33%210667.19%
UPS220819P001800002022-08-11 2:54PM EDT2022-08-190.060.040.06-0.14-70.00%151,79937.31%
UPS220826P001800002022-08-11 12:07PM EDT2022-08-260.260.100.30-0.35-57.38%120736.72%
UPS220902P001800002022-08-11 10:35AM EDT2022-09-020.330.250.51-0.10-23.26%42434.33%
UPS220909P001800002022-08-11 2:59PM EDT2022-09-090.490.440.60-0.23-31.94%13831.23%
UPS220916P001800002022-08-11 3:30PM EDT2022-09-160.760.670.76-0.08-9.52%4462,93729.82%
UPS220923P001800002022-08-11 1:22PM EDT2022-09-230.930.911.14-0.36-27.91%101730.54%
UPS221021P001800002022-08-11 2:29PM EDT2022-10-211.901.901.99-0.28-12.84%1880228.46%
UPS221216P001800002022-08-11 12:51PM EDT2022-12-164.845.005.15-0.51-9.53%729931.21%
UPS230120P001800002022-08-11 3:24PM EDT2023-01-206.035.706.00-0.27-4.29%83,07729.74%
UPS230616P001800002022-08-11 1:45PM EDT2023-06-1610.9010.8511.40-0.80-6.84%180830.48%
UPS240119P001800002022-08-11 3:39PM EDT2024-01-1915.8014.8016.10-0.55-3.36%532029.01%