Canada markets open in 7 hours 30 minutes

United Parcel Service, Inc. (UPS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
181.16-8.23 (-4.35%)
At close: 04:03PM EST
181.55 +0.39 (+0.22%)
After hours: 07:58PM EST
In The Money
Show:ListStraddle
Strike:190.00
CallsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS221209C001900002022-12-05 3:14PM EST2022-12-090.200.000.000.00-164012.50%
UPS221216C001900002022-12-05 3:45PM EST2022-12-160.790.000.000.00-23006.25%
UPS221223C001900002022-12-05 12:48PM EST2022-12-231.700.000.000.00-5706.25%
UPS221230C001900002022-12-05 3:26PM EST2022-12-301.870.000.000.00-3703.13%
UPS230106C001900002022-12-05 12:46PM EST2023-01-062.700.000.000.00-803.13%
UPS230113C001900002022-12-05 3:00PM EST2023-01-133.000.000.000.00-703.13%
UPS230120C001900002022-12-05 3:58PM EST2023-01-203.420.000.000.00-22903.13%
UPS230421C001900002022-12-05 12:05PM EST2023-04-2110.000.000.000.00-401.56%
UPS230616C001900002022-12-05 3:29PM EST2023-06-1612.650.000.000.00-1001.56%
UPS240119C001900002022-12-05 2:46PM EST2024-01-1919.570.000.000.00-100.78%
UPS250117C001900002022-12-05 3:53PM EST2025-01-1728.540.000.000.00-66000.78%
PutsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS221209P001900002022-12-05 3:58PM EST2022-12-098.550.000.000.00-2300.00%
UPS221216P001900002022-12-05 9:58AM EST2022-12-166.250.000.000.00-400.00%
UPS221223P001900002022-12-02 3:39PM EST2022-12-234.790.000.000.00-300.00%
UPS221230P001900002022-12-05 9:30AM EST2022-12-305.520.000.000.00-100.00%
UPS230106P001900002022-12-02 10:07AM EST2023-01-066.500.000.000.00-5400.00%
UPS230113P001900002022-12-02 10:11AM EST2023-01-136.900.000.000.00-6300.00%
UPS230120P001900002022-12-05 12:00PM EST2023-01-2010.200.000.000.00-1500.00%
UPS230421P001900002022-12-05 3:02PM EST2023-04-2116.710.000.000.00-2000.00%
UPS230616P001900002022-12-02 12:51PM EST2023-06-1615.950.000.000.00-700.00%
UPS240119P001900002022-12-05 11:46AM EST2024-01-1924.200.000.000.00-100.00%
UPS250117P001900002022-12-05 3:53PM EST2025-01-1731.670.000.000.00-63500.00%