Mail

Canada markets closed

S&P/TSX
19,351.32
+29.42(+0.15%)
S&P 500
4,185.47
+15.05(+0.36%)
DOW
34,200.67
+164.68(+0.48%)

United Parcel Service, Inc. (UPS)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

179.71+0.07 (+0.04%)

At close: 4:04PM EDT

In The Money

Show:ListStraddle

Strike:180.00

CallsforApril 23, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
UPS210423C00180000	2021-04-16 3:58PM EDT	2021-04-23	1.76	1.74	1.94	-0.09	-4.86%	772	1,722	20.95%
UPS210430C00180000	2021-04-16 3:51PM EDT	2021-04-30	4.95	3.65	4.95	+0.28	+6.00%	113	984	36.26%
UPS210507C00180000	2021-04-16 3:56PM EDT	2021-05-07	5.30	3.90	5.45	+0.25	+4.95%	64	377	32.51%
UPS210514C00180000	2021-04-16 3:57PM EDT	2021-05-14	5.80	3.05	7.70	+0.44	+8.21%	22	44	39.49%
UPS210521C00180000	2021-04-16 3:54PM EDT	2021-05-21	5.80	5.15	5.85	+0.21	+3.76%	389	2,159	26.98%
UPS210528C00180000	2021-04-16 12:59PM EDT	2021-05-28	6.10	3.75	7.35	-0.10	-1.61%	61	126	30.80%
UPS210618C00180000	2021-04-16 3:47PM EDT	2021-06-18	7.32	6.65	7.15	+0.48	+7.02%	292	6,315	24.48%
UPS210716C00180000	2021-04-16 3:42PM EDT	2021-07-16	8.40	7.90	8.50	+0.60	+7.69%	116	878	24.13%
UPS210820C00180000	2021-04-16 3:12PM EDT	2021-08-20	9.87	9.90	10.40	-0.08	-0.80%	83	294	25.03%
UPS211015C00180000	2021-04-16 3:47PM EDT	2021-10-15	11.55	10.55	12.25	+0.60	+5.48%	84	1,408	24.49%
UPS220121C00180000	2021-04-16 3:54PM EDT	2022-01-21	14.64	13.90	14.95	+0.64	+4.57%	6	1,773	24.05%
UPS230120C00180000	2021-04-13 3:52PM EDT	2023-01-20	20.90	20.10	22.85	0.00	-	12	328	24.22%

PutsforApril 23, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
UPS210423P00180000	2021-04-16 3:50PM EDT	2021-04-23	1.64	1.82	2.15	-0.59	-26.46%	301	315	20.14%
UPS210430P00180000	2021-04-16 3:34PM EDT	2021-04-30	4.55	4.60	5.65	-0.30	-6.19%	120	47	39.19%
UPS210507P00180000	2021-04-16 3:34PM EDT	2021-05-07	4.90	5.00	5.85	-0.60	-10.91%	38	190	33.15%
UPS210514P00180000	2021-04-16 11:37AM EDT	2021-05-14	5.25	3.40	7.60	-0.15	-2.78%	5	56	37.53%
UPS210521P00180000	2021-04-16 3:31PM EDT	2021-05-21	6.30	6.05	6.65	-0.20	-3.08%	261	159	29.29%
UPS210528P00180000	2021-04-12 12:50PM EDT	2021-05-28	7.22	4.65	7.30	0.00	-	1	4	29.41%
UPS210618P00180000	2021-04-16 3:53PM EDT	2021-06-18	7.75	7.70	8.10	-0.19	-2.39%	101	369	26.70%
UPS210716P00180000	2021-04-16 3:32PM EDT	2021-07-16	8.85	8.70	9.30	-0.10	-1.12%	55	336	25.57%
UPS210820P00180000	2021-04-16 3:52PM EDT	2021-08-20	11.30	11.30	11.95	-0.25	-2.16%	31	50	28.04%
UPS211015P00180000	2021-04-16 11:32AM EDT	2021-10-15	12.85	12.65	14.35	+0.20	+1.58%	3	61	28.09%
UPS220121P00180000	2021-04-16 3:54PM EDT	2022-01-21	16.40	16.20	17.30	-0.20	-1.20%	5	223	27.37%
UPS230120P00180000	2021-04-13 2:08PM EDT	2023-01-20	26.85	25.30	27.75	0.00	-	1	1	29.16%