Canada markets open in 7 hours 32 minutes

United Parcel Service, Inc. (UPS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
181.16-8.23 (-4.35%)
At close: 04:03PM EST
181.55 +0.39 (+0.22%)
After hours: 07:58PM EST
In The Money
Show:ListStraddle
Strike:180.00
CallsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS221209C001800002022-12-05 3:57PM EST2022-12-093.250.000.000.00-9100.00%
UPS221216C001800002022-12-05 3:33PM EST2022-12-164.650.000.000.00-9000.00%
UPS221223C001800002022-12-05 3:34PM EST2022-12-235.500.000.000.00-400.00%
UPS221230C001800002022-12-05 2:44PM EST2022-12-305.950.000.000.00-1200.00%
UPS230106C001800002022-12-05 1:02PM EST2023-01-067.500.000.000.00-100.00%
UPS230120C001800002022-12-05 3:26PM EST2023-01-208.200.000.000.00-10200.00%
UPS230421C001800002022-12-05 1:39PM EST2023-04-2115.300.000.000.00-3800.00%
UPS230616C001800002022-12-05 2:46PM EST2023-06-1617.370.000.000.00-900.00%
UPS230721C001800002022-12-05 3:00PM EST2023-07-2118.780.000.000.00-100.00%
UPS240119C001800002022-11-30 3:10PM EST2024-01-1928.500.000.000.00-200.00%
UPS250117C001800002022-12-05 1:24PM EST2025-01-1733.510.000.000.00-100.00%
PutsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS221209P001800002022-12-05 3:59PM EST2022-12-091.620.000.000.00-17301.56%
UPS221216P001800002022-12-05 3:51PM EST2022-12-163.090.000.000.00-80800.78%
UPS221223P001800002022-12-05 3:29PM EST2022-12-233.850.000.000.00-3400.78%
UPS221230P001800002022-12-05 3:26PM EST2022-12-304.200.000.000.00-1000.78%
UPS230106P001800002022-12-05 3:35PM EST2023-01-064.670.000.000.00-2000.78%
UPS230113P001800002022-12-05 1:43PM EST2023-01-134.800.000.000.00-1900.78%
UPS230120P001800002022-12-05 3:59PM EST2023-01-205.700.000.000.00-35900.39%
UPS230421P001800002022-12-05 3:33PM EST2023-04-2111.600.000.000.00-5200.39%
UPS230616P001800002022-12-05 9:59AM EST2023-06-1612.850.000.000.00-700.20%
UPS230721P001800002022-12-05 3:37PM EST2023-07-2115.350.000.000.00-800.20%
UPS240119P001800002022-12-05 2:09PM EST2024-01-1920.450.000.000.00-200.20%
UPS250117P001800002022-11-17 3:26PM EST2025-01-1729.500.000.000.00-200.10%