Canada markets closed

United Parcel Service, Inc. (UPS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
204.43+2.06 (+1.02%)
At close: 04:03PM EDT
204.43 0.00 (0.00%)
After hours: 07:03PM EDT
In The Money
Show:ListStraddle
Strike:190.00
CallsforAugust 12, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS220812C001900002022-08-11 1:47PM EDT2022-08-1214.9014.1014.65+2.69+22.03%83727762.40%
UPS220819C001900002022-08-11 3:09PM EDT2022-08-1913.8014.1514.70+1.38+11.11%9,8523,42730.76%
UPS220826C001900002022-08-11 3:12PM EDT2022-08-2613.4014.0514.85+0.90+7.20%5426125.64%
UPS220902C001900002022-08-11 3:45PM EDT2022-09-0214.1313.8514.75+3.38+31.44%82220.00%
UPS220909C001900002022-08-08 3:56PM EDT2022-09-098.5014.1514.900.00-184419.26%
UPS220916C001900002022-08-11 2:39PM EDT2022-09-1614.9014.9015.30+1.59+11.95%1452,87820.67%
UPS220923C001900002022-08-11 10:19AM EDT2022-09-2316.20--+2.33+16.80%--0.00%
UPS221021C001900002022-08-11 3:45PM EDT2022-10-2117.5017.4018.05+1.58+9.92%881,79625.97%
UPS221216C001900002022-08-10 2:25PM EDT2022-12-1619.6021.0021.600.00-7850628.25%
UPS230120C001900002022-08-10 1:29PM EDT2023-01-2020.8622.4523.05+0.01+0.05%1090528.05%
UPS230616C001900002022-08-10 12:18PM EDT2023-06-1627.20--0.00---0.00%
UPS240119C001900002022-08-09 12:52PM EDT2024-01-1929.8533.8534.500.00-1953428.34%
PutsforAugust 12, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS220812P001900002022-08-11 2:38PM EDT2022-08-120.010.010.03-0.03-75.00%2572344.53%
UPS220819P001900002022-08-11 3:21PM EDT2022-08-190.240.190.24-0.16-40.00%8456629.98%
UPS220826P001900002022-08-11 3:14PM EDT2022-08-260.650.550.63-0.15-18.75%3014328.57%
UPS220902P001900002022-08-11 10:54AM EDT2022-09-020.830.951.08-0.40-32.52%163928.13%
UPS220909P001900002022-08-11 10:41AM EDT2022-09-091.161.241.42-0.84-42.00%42427.09%
UPS220916P001900002022-08-11 2:17PM EDT2022-09-161.731.751.81-0.34-16.43%212,29126.73%
UPS220923P001900002022-08-11 2:02PM EDT2022-09-232.171.942.34-1.10-33.64%12527.22%
UPS221021P001900002022-08-11 3:57PM EDT2022-10-213.703.603.80-0.43-10.41%1251,86826.61%
UPS221216P001900002022-08-11 12:22PM EDT2022-12-167.527.607.80-0.78-9.40%1615529.75%
UPS230120P001900002022-08-11 2:56PM EDT2023-01-208.858.608.80-0.38-4.12%71,18728.44%
UPS230616P001900002022-08-11 11:14AM EDT2023-06-1614.4814.4514.90-1.02-6.58%350629.55%
UPS240119P001900002022-08-10 10:32AM EDT2024-01-1920.9519.0519.750.00-29128.02%