Canada markets open in 6 hours 22 minutes

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
In The Money
Show:ListStraddle
Strike:190.00
CallsforDecember 3, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS211203C001900002021-11-26 11:11AM EST2021-12-0317.930.000.000.00-3100.00%
UPS211210C001900002021-11-23 2:47PM EST2021-12-1022.530.000.000.00-200.00%
UPS211217C001900002021-11-26 11:15AM EST2021-12-1718.650.000.000.00-1500.00%
UPS211223C001900002021-11-24 10:09AM EST2021-12-2322.000.000.000.00-100.00%
UPS211231C001900002021-11-23 2:49PM EST2021-12-3123.460.000.000.00-100.00%
UPS220121C001900002021-11-24 1:28PM EST2022-01-2121.650.000.000.00-300.00%
UPS220318C001900002021-11-26 12:57PM EST2022-03-1821.760.000.000.00-600.00%
UPS220414C001900002021-11-26 10:37AM EST2022-04-1424.550.000.000.00-300.00%
UPS220617C001900002021-11-26 12:54PM EST2022-06-1724.100.000.000.00-200.00%
UPS220715C001900002021-11-23 2:09PM EST2022-07-1529.950.000.000.00--00.00%
UPS230120C001900002021-11-26 12:06PM EST2023-01-2029.850.000.000.00-200.00%
UPS240119C001900002021-11-24 11:31AM EST2024-01-1939.230.000.000.00-100.00%
PutsforDecember 3, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS211203P001900002021-11-26 12:38PM EST2021-12-030.230.000.000.00-36012.50%
UPS211210P001900002021-11-26 12:34PM EST2021-12-100.670.000.000.00-3012.50%
UPS211217P001900002021-11-26 12:54PM EST2021-12-171.200.000.000.00-3806.25%
UPS211223P001900002021-11-23 9:46AM EST2021-12-230.900.000.000.00-1006.25%
UPS211231P001900002021-11-26 12:58PM EST2021-12-311.770.000.000.00-106.25%
UPS220121P001900002021-11-26 12:41PM EST2022-01-212.900.000.000.00-4506.25%
UPS220318P001900002021-11-26 12:03PM EST2022-03-186.500.000.000.00-403.13%
UPS220414P001900002021-11-24 12:03PM EST2022-04-145.980.000.000.00-703.13%
UPS220617P001900002021-11-26 10:56AM EST2022-06-179.800.000.000.00-2303.13%
UPS230120P001900002021-11-26 10:32AM EST2023-01-2016.410.000.000.00-301.56%
UPS240119P001900002021-11-08 2:54PM EST2024-01-1924.600.000.000.00-1001.56%