Canada markets closed

United Parcel Service, Inc. (UPS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
208.43+0.38 (+0.18%)
At close: 04:03PM EDT
208.34 -0.09 (-0.04%)
After hours: 07:45PM EDT
In The Money
Show:ListStraddle
Strike:185.00
CallsforAugust 26, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS220826C001850002022-08-19 12:10PM EDT2022-08-2623.1323.0524.50+2.27+10.88%101054.00%
UPS220902C001850002022-08-05 1:07PM EDT2022-09-0211.5323.4024.100.00-2044.46%
UPS220916C001850002022-08-19 9:43AM EDT2022-09-1624.7723.9524.75+2.75+12.49%270237.93%
UPS221021C001850002022-08-19 11:19AM EDT2022-10-2125.4525.7526.60+1.05+4.30%483734.39%
UPS221216C001850002022-08-19 3:01PM EDT2022-12-1628.7028.9529.50+2.14+8.06%530533.45%
UPS230120C001850002022-08-19 12:44PM EDT2023-01-2030.2530.0530.60+1.70+5.95%41,14332.00%
UPS230616C001850002022-08-09 12:45PM EDT2023-06-1626.9535.8036.650.00--4232.51%
UPS240119C001850002022-08-18 2:49PM EDT2024-01-1940.2040.8541.500.00-317730.41%
PutsforAugust 26, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS220826P001850002022-08-19 1:47PM EDT2022-08-260.080.070.08-0.07-46.67%421141.60%
UPS220902P001850002022-08-19 11:05AM EDT2022-09-020.180.030.22+0.03+20.00%114634.91%
UPS220909P001850002022-08-19 12:17PM EDT2022-09-090.340.300.40+0.03+9.68%69532.18%
UPS220916P001850002022-08-19 3:46PM EDT2022-09-160.450.420.52-0.05-10.00%2399929.57%
UPS220923P001850002022-08-19 12:45PM EDT2022-09-230.740.600.89+0.01+1.37%11630.29%
UPS220930P001850002022-08-19 9:45AM EDT2022-09-301.000.671.39-0.29-22.48%3631.47%
UPS221021P001850002022-08-19 3:52PM EDT2022-10-211.661.601.83-0.18-9.78%8973828.10%
UPS221216P001850002022-08-19 3:30PM EDT2022-12-165.004.855.05-0.35-6.54%4435730.64%
UPS230120P001850002022-08-16 11:32AM EDT2023-01-206.005.705.900.00-21,25929.02%
UPS230616P001850002022-08-18 11:31AM EDT2023-06-1611.6511.2511.500.00-15629.86%
UPS240119P001850002022-08-15 9:48AM EDT2024-01-1916.4515.6516.450.00-846028.57%