Mail

Canada markets closed

S&P/TSX
19,204.42
-146.90(-0.76%)
S&P 500
4,163.26
-22.21(-0.53%)
DOW
34,077.63
-123.04(-0.36%)

United Parcel Service, Inc. (UPS)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

178.06-1.65 (-0.92%)

At close: 4:03PM EDT

177.95 -0.11 (-0.06%)
After hours: 7:52PM EDT

In The Money

Show:ListStraddle

Strike:190.00

CallsforApril 23, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
UPS210423C00190000	2021-04-19 1:24PM EDT	2021-04-23	0.07	0.02	0.08	-0.06	-46.15%	78	130	33.40%
UPS210430C00190000	2021-04-19 1:46PM EDT	2021-04-30	1.08	1.06	1.16	-0.39	-26.53%	467	781	39.48%
UPS210507C00190000	2021-04-19 1:46PM EDT	2021-05-07	1.28	1.25	1.38	-0.52	-28.89%	27	107	32.91%
UPS210514C00190000	2021-04-19 3:28PM EDT	2021-05-14	1.40	1.38	1.60	-0.60	-30.00%	100	286	29.59%
UPS210521C00190000	2021-04-19 3:42PM EDT	2021-05-21	1.64	1.59	1.74	-0.43	-20.77%	153	905	27.06%
UPS210528C00190000	2021-04-19 12:08PM EDT	2021-05-28	2.24	1.69	2.55	+0.30	+15.46%	1	86	28.97%
UPS210618C00190000	2021-04-19 1:44PM EDT	2021-06-18	2.65	2.62	2.84	-0.70	-20.90%	37	8,753	24.57%
UPS210716C00190000	2021-04-19 3:36PM EDT	2021-07-16	3.65	3.60	3.80	-0.78	-17.61%	76	1,299	23.50%
UPS210820C00190000	2021-04-19 3:34PM EDT	2021-08-20	5.32	5.40	5.55	-0.98	-15.56%	31	379	24.55%
UPS211015C00190000	2021-04-19 3:51PM EDT	2021-10-15	6.50	6.60	6.80	-0.37	-5.39%	7	571	23.02%
UPS220121C00190000	2021-04-19 3:47PM EDT	2022-01-21	9.20	9.05	9.80	-0.84	-8.37%	5	2,950	23.53%
UPS230120C00190000	2021-04-15 3:16PM EDT	2023-01-20	17.00	14.50	17.60	0.00	-	1	87	23.82%

PutsforApril 23, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
UPS210423P00190000	2021-04-19 12:14AM EDT	2021-04-23	10.05	11.40	12.80	0.00	-	-	1	59.03%
UPS210521P00190000	2021-04-19 12:48PM EDT	2021-05-21	13.45	12.75	15.85	+1.00	+8.03%	1	4	39.57%
UPS210618P00190000	2021-04-12 10:20AM EDT	2021-06-18	16.68	15.35	15.65	0.00	-	1	85	28.11%
UPS210716P00190000	2021-04-15 3:29PM EDT	2021-07-16	15.45	16.20	16.60	0.00	-	22	28	26.26%
UPS210820P00190000	2021-04-07 12:29PM EDT	2021-08-20	23.55	18.30	19.20	0.00	-	6	15	28.96%
UPS211015P00190000	2021-04-12 3:51PM EDT	2021-10-15	19.70	20.10	20.50	0.00	-	5	10	26.73%
UPS220121P00190000	2021-04-12 1:14PM EDT	2022-01-21	23.29	23.05	24.50	0.00	-	15	34	28.08%
UPS230120P00190000	2021-04-16 2:37PM EDT	2023-01-20	32.30	32.20	35.20	0.00	-	2	26	29.87%