Mail

Canada markets closed

S&P/TSX
19,204.42
-146.90(-0.76%)
S&P 500
4,163.26
-22.21(-0.53%)
DOW
34,077.63
-123.04(-0.36%)

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 Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
UPS210423C00185000	2021-04-19 3:39PM EDT	2021-04-23	0.17	0.07	0.26	-0.28	-62.22%	311	603	28.61%
UPS210430C00185000	2021-04-19 3:55PM EDT	2021-04-30	2.06	2.03	2.21	-0.81	-28.22%	112	771	39.16%
UPS210507C00185000	2021-04-19 1:48PM EDT	2021-05-07	2.61	2.34	2.52	-0.79	-23.24%	30	286	32.84%
UPS210514C00185000	2021-04-19 9:38AM EDT	2021-05-14	3.00	1.87	2.76	-0.65	-17.81%	7	21	29.31%
UPS210521C00185000	2021-04-19 3:52PM EDT	2021-05-21	2.85	2.75	3.05	-0.61	-17.63%	1,352	10,962	27.43%
UPS210528C00185000	2021-04-16 3:18PM EDT	2021-05-28	3.45	2.86	3.20	-0.55	-13.75%	3	56	25.55%
UPS210618C00185000	2021-04-19 2:45PM EDT	2021-06-18	4.25	4.05	4.20	-0.70	-14.14%	133	2,954	24.32%
UPS210716C00185000	2021-04-19 3:45PM EDT	2021-07-16	5.15	5.20	5.35	-0.85	-14.17%	248	8,925	23.54%
UPS210820C00185000	2021-04-19 3:33PM EDT	2021-08-20	7.06	7.10	7.25	-0.99	-12.30%	50	438	24.64%
UPS211015C00185000	2021-04-16 3:32PM EDT	2021-10-15	8.90	8.30	8.60	-0.44	-4.71%	2	607	23.18%
UPS220121C00185000	2021-04-19 12:59PM EDT	2022-01-21	11.10	10.90	11.40	-0.95	-7.88%	17	2,295	23.19%
UPS230120C00185000	2021-04-09 2:08PM EDT	2023-01-20	16.25	16.30	19.25	0.00	-	2	597	23.58%

PutsforApril 23, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
UPS210423P00185000	2021-04-12 1:09PM EDT	2021-04-23	4.90	6.55	8.30	0.00	-	1	3	51.22%
UPS210430P00185000	2021-04-19 2:34PM EDT	2021-04-30	8.85	8.90	9.90	-1.07	-10.79%	8	3	46.00%
UPS210507P00185000	2021-04-12 2:14PM EDT	2021-05-07	9.05	8.95	11.50	0.00	-	1	2	46.83%
UPS210514P00185000	2021-04-19 12:15AM EDT	2021-05-14	8.15	8.75	11.60	0.00	-	-	5	40.31%
UPS210521P00185000	2021-04-16 3:07PM EDT	2021-05-21	8.90	10.10	11.00	0.00	-	21	41	32.62%
UPS210618P00185000	2021-04-19 2:03PM EDT	2021-06-18	11.65	11.80	11.95	+0.86	+7.97%	4	76	27.29%
UPS210716P00185000	2021-04-19 3:03PM EDT	2021-07-16	12.75	12.85	13.35	+1.45	+12.83%	18	64	26.69%
UPS210820P00185000	2021-04-15 1:28PM EDT	2021-08-20	14.30	15.40	15.65	0.00	-	23	65	28.25%
UPS211015P00185000	2021-04-12 10:13AM EDT	2021-10-15	17.90	16.85	17.20	0.00	-	5	24	26.57%
UPS220121P00185000	2021-04-13 3:37PM EDT	2022-01-21	20.00	20.10	20.65	+0.40	+2.04%	13	151	26.95%
UPS230120P00185000	2021-02-10 1:52PM EDT	2023-01-20	42.78	35.60	39.85	0.00	-	634	433	38.23%