Canada markets closed

United Parcel Service, Inc. (UPS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
205.30-3.17 (-1.52%)
At close: 1:01PM EST
204.81 -0.49 (-0.24%)
After hours: 04:51PM EST
In The Money
Show:ListStraddle
Strike:180.00
CallsforDecember 3, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS211203C001800002021-11-24 9:41AM EST2021-12-0331.0024.6526.500.00-1160.45%
UPS211210C001800002021-11-26 10:26AM EST2021-12-1028.2024.9026.55+28.20-80159.03%
UPS211217C001800002021-11-24 2:42PM EST2021-12-1729.5025.3026.300.00-52444.65%
UPS220121C001800002021-11-24 3:49PM EST2022-01-2129.6926.4527.900.00-12,92936.52%
UPS220318C001800002021-11-26 12:59PM EST2022-03-1829.4028.7529.50-4.60-13.53%461131.12%
UPS220414C001800002021-11-18 3:24PM EST2022-04-1429.8529.2530.350.00-211230.27%
UPS220617C001800002021-11-26 12:21PM EST2022-06-1732.1030.7532.05-3.35-9.45%412528.74%
UPS230120C001800002021-11-26 12:54PM EST2023-01-2035.7335.1536.45-4.05-10.18%101,49826.18%
UPS240119C001800002021-11-26 12:55PM EST2024-01-1941.7539.2043.00-4.15-9.04%34325.56%
PutsforDecember 3, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS211203P001800002021-11-26 11:57AM EST2021-12-030.090.050.10+0.02+28.57%47014750.78%
UPS211210P001800002021-11-18 11:02AM EST2021-12-100.350.060.500.00-101246.58%
UPS211217P001800002021-11-26 12:50PM EST2021-12-170.420.390.46+0.22+110.00%7494436.87%
UPS211223P001800002021-11-23 11:02AM EST2021-12-230.250.550.770.00-1436.55%
UPS220121P001800002021-11-26 12:50PM EST2022-01-211.521.441.59+0.59+63.44%93,48830.90%
UPS220318P001800002021-11-24 12:09PM EST2022-03-183.013.954.200.00-31,17031.13%
UPS220414P001800002021-11-24 2:10PM EST2022-04-143.904.755.100.00-618130.43%
UPS220617P001800002021-11-26 11:50AM EST2022-06-177.207.257.45+0.60+9.09%16330.24%
UPS230120P001800002021-11-26 11:01AM EST2023-01-2013.1013.1513.85+0.90+7.38%112,11529.87%
UPS240119P001800002021-11-02 2:42PM EST2024-01-1920.4820.9523.850.00-1231.48%