Canada markets closed

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:185.00
CallsforApril 23, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS210423C001850002021-04-19 3:39PM EDT2021-04-230.170.070.26-0.28-62.22%31160328.61%
UPS210430C001850002021-04-19 3:55PM EDT2021-04-302.062.032.21-0.81-28.22%11277139.16%
UPS210507C001850002021-04-19 1:48PM EDT2021-05-072.612.342.52-0.79-23.24%3028632.84%
UPS210514C001850002021-04-19 9:38AM EDT2021-05-143.001.872.76-0.65-17.81%72129.31%
UPS210521C001850002021-04-19 3:52PM EDT2021-05-212.852.753.05-0.61-17.63%1,35210,96227.43%
UPS210528C001850002021-04-16 3:18PM EDT2021-05-283.452.863.20-0.55-13.75%35625.55%
UPS210618C001850002021-04-19 2:45PM EDT2021-06-184.254.054.20-0.70-14.14%1332,95424.32%
UPS210716C001850002021-04-19 3:45PM EDT2021-07-165.155.205.35-0.85-14.17%2488,92523.54%
UPS210820C001850002021-04-19 3:33PM EDT2021-08-207.067.107.25-0.99-12.30%5043824.64%
UPS211015C001850002021-04-16 3:32PM EDT2021-10-158.908.308.60-0.44-4.71%260723.18%
UPS220121C001850002021-04-19 12:59PM EDT2022-01-2111.1010.9011.40-0.95-7.88%172,29523.19%
UPS230120C001850002021-04-09 2:08PM EDT2023-01-2016.2516.3019.250.00-259723.58%
PutsforApril 23, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS210423P001850002021-04-12 1:09PM EDT2021-04-234.906.558.300.00-1351.22%
UPS210430P001850002021-04-19 2:34PM EDT2021-04-308.858.909.90-1.07-10.79%8346.00%
UPS210507P001850002021-04-12 2:14PM EDT2021-05-079.058.9511.500.00-1246.83%
UPS210514P001850002021-04-19 12:15AM EDT2021-05-148.158.7511.600.00--540.31%
UPS210521P001850002021-04-16 3:07PM EDT2021-05-218.9010.1011.000.00-214132.62%
UPS210618P001850002021-04-19 2:03PM EDT2021-06-1811.6511.8011.95+0.86+7.97%47627.29%
UPS210716P001850002021-04-19 3:03PM EDT2021-07-1612.7512.8513.35+1.45+12.83%186426.69%
UPS210820P001850002021-04-15 1:28PM EDT2021-08-2014.3015.4015.650.00-236528.25%
UPS211015P001850002021-04-12 10:13AM EDT2021-10-1517.9016.8517.200.00-52426.57%
UPS220121P001850002021-04-13 3:37PM EDT2022-01-2120.0020.1020.65+0.40+2.04%1315126.95%
UPS230120P001850002021-02-10 1:52PM EDT2023-01-2042.7835.6039.850.00-63443338.23%