Canada markets close in 42 minutes

United Parcel Service, Inc. (UPS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
205.57+0.68 (+0.33%)
As of 03:17PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:200.00
CallsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS220819C002000002022-08-15 2:29PM EDT2022-08-196.146.306.50+0.62+11.23%442,88930.66%
UPS220826C002000002022-08-15 12:44PM EDT2022-08-267.027.157.35+1.36+24.03%2821226.98%
UPS220902C002000002022-08-15 10:03AM EDT2022-09-028.257.908.15+1.55+23.13%18226.37%
UPS220909C002000002022-08-15 10:06AM EDT2022-09-098.408.508.75+1.75+26.32%14525.59%
UPS220916C002000002022-08-15 1:17PM EDT2022-09-169.059.109.35+0.69+8.25%61,99025.37%
UPS220923C002000002022-08-11 2:00PM EDT2022-09-238.459.9010.150.00-1415126.20%
UPS220930C002000002022-08-12 9:54AM EDT2022-09-308.6810.4510.950.00--1127.06%
UPS221021C002000002022-08-15 2:40PM EDT2022-10-2112.1512.1012.30+0.87+7.71%382,68526.50%
UPS221216C002000002022-08-15 12:47PM EDT2022-12-1616.0516.1016.35+0.67+4.36%571528.40%
UPS230120C002000002022-08-15 2:55PM EDT2023-01-2017.8217.7518.00+1.40+8.53%173,05028.22%
UPS230616C002000002022-08-11 3:57PM EDT2023-06-1622.9124.2024.900.00-17218729.79%
UPS240119C002000002022-08-15 1:21PM EDT2024-01-1930.0030.0530.55+1.00+3.45%1025628.71%
PutsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS220819P002000002022-08-15 2:40PM EDT2022-08-190.420.400.44-0.35-45.45%10655623.05%
UPS220826P002000002022-08-15 2:46PM EDT2022-08-261.181.111.23-0.50-29.76%22611122.45%
UPS220902P002000002022-08-15 2:44PM EDT2022-09-021.781.761.90-0.65-26.75%2219522.21%
UPS220909P002000002022-08-10 3:38PM EDT2022-09-094.402.232.360.00-484321.41%
UPS220916P002000002022-08-15 1:23PM EDT2022-09-162.982.792.92-0.32-9.70%12869921.55%
UPS220923P002000002022-08-12 11:14AM EDT2022-09-234.603.403.600.00--1322.33%
UPS220930P002000002022-08-15 1:45PM EDT2022-09-304.083.804.10-0.75-15.53%2122.44%
UPS221021P002000002022-08-15 2:59PM EDT2022-10-215.155.105.25-0.60-10.43%881,04422.11%
UPS221216P002000002022-08-15 11:26AM EDT2022-12-1610.309.259.75-0.10-0.96%1141426.19%
UPS230120P002000002022-08-15 1:33PM EDT2023-01-2010.7510.6010.85-0.60-5.29%151,06525.23%
UPS230616P002000002022-08-15 11:43AM EDT2023-06-1617.3016.9017.25-2.25-11.51%12326.96%
UPS240119P002000002022-08-12 1:12PM EDT2024-01-1923.3021.4522.450.00-1215626.08%