Canada markets closed

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 NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS210423C001900002021-04-19 1:24PM EDT2021-04-230.070.020.08-0.06-46.15%7813033.40%
UPS210430C001900002021-04-19 1:46PM EDT2021-04-301.081.061.16-0.39-26.53%46778139.48%
UPS210507C001900002021-04-19 1:46PM EDT2021-05-071.281.251.38-0.52-28.89%2710732.91%
UPS210514C001900002021-04-19 3:28PM EDT2021-05-141.401.381.60-0.60-30.00%10028629.59%
UPS210521C001900002021-04-19 3:42PM EDT2021-05-211.641.591.74-0.43-20.77%15390527.06%
UPS210528C001900002021-04-19 12:08PM EDT2021-05-282.241.692.55+0.30+15.46%18628.97%
UPS210618C001900002021-04-19 1:44PM EDT2021-06-182.652.622.84-0.70-20.90%378,75324.57%
UPS210716C001900002021-04-19 3:36PM EDT2021-07-163.653.603.80-0.78-17.61%761,29923.50%
UPS210820C001900002021-04-19 3:34PM EDT2021-08-205.325.405.55-0.98-15.56%3137924.55%
UPS211015C001900002021-04-19 3:51PM EDT2021-10-156.506.606.80-0.37-5.39%757123.02%
UPS220121C001900002021-04-19 3:47PM EDT2022-01-219.209.059.80-0.84-8.37%52,95023.53%
UPS230120C001900002021-04-15 3:16PM EDT2023-01-2017.0014.5017.600.00-18723.82%
PutsforApril 23, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS210423P001900002021-04-19 12:14AM EDT2021-04-2310.0511.4012.800.00--159.03%
UPS210521P001900002021-04-19 12:48PM EDT2021-05-2113.4512.7515.85+1.00+8.03%1439.57%
UPS210618P001900002021-04-12 10:20AM EDT2021-06-1816.6815.3515.650.00-18528.11%
UPS210716P001900002021-04-15 3:29PM EDT2021-07-1615.4516.2016.600.00-222826.26%
UPS210820P001900002021-04-07 12:29PM EDT2021-08-2023.5518.3019.200.00-61528.96%
UPS211015P001900002021-04-12 3:51PM EDT2021-10-1519.7020.1020.500.00-51026.73%
UPS220121P001900002021-04-12 1:14PM EDT2022-01-2123.2923.0524.500.00-153428.08%
UPS230120P001900002021-04-16 2:37PM EDT2023-01-2032.3032.2035.200.00-22629.87%