United Parcel Service, Inc. (UPS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
205.30-3.17 (-1.52%)
At close: 1:01PM EST
204.81 -0.49 (-0.24%)
After hours: 04:51PM EST
After hours: 04:51PM EST
Strike:190.00
CallsforDecember 3, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS211203C00190000 | 2021-11-26 11:11AM EST | 2021-12-03 | 17.93 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| UPS211210C00190000 | 2021-11-23 2:47PM EST | 2021-12-10 | 22.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UPS211217C00190000 | 2021-11-26 11:15AM EST | 2021-12-17 | 18.65 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| UPS211223C00190000 | 2021-11-24 10:09AM EST | 2021-12-23 | 22.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPS211231C00190000 | 2021-11-23 2:49PM EST | 2021-12-31 | 23.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPS220121C00190000 | 2021-11-24 1:28PM EST | 2022-01-21 | 21.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UPS220318C00190000 | 2021-11-26 12:57PM EST | 2022-03-18 | 21.76 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| UPS220414C00190000 | 2021-11-26 10:37AM EST | 2022-04-14 | 24.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UPS220617C00190000 | 2021-11-26 12:54PM EST | 2022-06-17 | 24.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UPS220715C00190000 | 2021-11-23 2:09PM EST | 2022-07-15 | 29.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UPS230120C00190000 | 2021-11-26 12:06PM EST | 2023-01-20 | 29.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UPS240119C00190000 | 2021-11-24 11:31AM EST | 2024-01-19 | 39.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PutsforDecember 3, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS211203P00190000 | 2021-11-26 12:38PM EST | 2021-12-03 | 0.23 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| UPS211210P00190000 | 2021-11-26 12:34PM EST | 2021-12-10 | 0.67 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| UPS211217P00190000 | 2021-11-26 12:54PM EST | 2021-12-17 | 1.20 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 6.25% |
| UPS211223P00190000 | 2021-11-23 9:46AM EST | 2021-12-23 | 0.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| UPS211231P00190000 | 2021-11-26 12:58PM EST | 2021-12-31 | 1.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UPS220121P00190000 | 2021-11-26 12:41PM EST | 2022-01-21 | 2.90 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 6.25% |
| UPS220318P00190000 | 2021-11-26 12:03PM EST | 2022-03-18 | 6.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| UPS220414P00190000 | 2021-11-24 12:03PM EST | 2022-04-14 | 5.98 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| UPS220617P00190000 | 2021-11-26 10:56AM EST | 2022-06-17 | 9.80 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| UPS230120P00190000 | 2021-11-26 10:32AM EST | 2023-01-20 | 16.41 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| UPS240119P00190000 | 2021-11-08 2:54PM EST | 2024-01-19 | 24.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
