Canada markets closed

United Parcel Service, Inc. (UPS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
189.39-0.80 (-0.42%)
At close: 04:03PM EST
189.20 -0.19 (-0.10%)
After hours: 07:57PM EST
In The Money
Show:ListStraddle
Strike:200.00
CallsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS221209C002000002022-12-02 3:37PM EST2022-12-090.140.140.17-0.11-44.00%409925.10%
UPS221216C002000002022-12-02 3:05PM EST2022-12-160.700.510.63-0.18-20.45%802,27424.93%
UPS221223C002000002022-12-02 3:56PM EST2022-12-231.000.871.11-0.25-20.00%1113324.65%
UPS221230C002000002022-12-02 3:40PM EST2022-12-301.301.141.40-0.20-13.33%2118123.34%
UPS230106C002000002022-12-02 12:02PM EST2023-01-061.941.601.92-0.51-20.82%27523.83%
UPS230120C002000002022-12-02 3:57PM EST2023-01-202.662.602.70-0.62-18.90%656,68423.60%
UPS230421C002000002022-12-02 3:48PM EST2023-04-218.658.658.95-1.00-10.36%42,41028.31%
UPS230616C002000002022-12-02 3:26PM EST2023-06-1612.5011.4512.30-0.40-3.10%366630.08%
UPS230721C002000002022-12-01 3:37PM EST2023-07-2113.8012.9513.350.00-164429.46%
UPS240119C002000002022-12-02 10:21AM EST2024-01-1919.2619.4520.15-1.34-6.50%150530.51%
UPS250117C002000002022-12-01 2:30PM EST2025-01-1728.8027.0528.900.00-340330.19%
PutsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS221209P002000002022-11-30 11:02AM EST2022-12-0914.9210.4012.050.00-3347.22%
UPS221216P002000002022-12-02 3:48PM EST2022-12-1611.5010.7511.25+0.85+7.98%826925.05%
UPS230120P002000002022-12-01 10:58AM EST2023-01-2012.0012.1012.700.00-21,18920.92%
UPS230421P002000002022-12-02 3:25PM EST2023-04-2117.5517.7518.000.00-626224.89%
UPS230616P002000002022-12-02 10:26AM EST2023-06-1621.4520.3021.40+0.65+3.13%410427.34%
UPS230721P002000002022-12-02 10:15AM EST2023-07-2122.0521.2021.90+0.21+0.96%412526.03%
UPS240119P002000002022-11-30 3:33PM EST2024-01-1927.4725.9026.850.00-922125.67%
UPS250117P002000002022-11-14 3:32PM EST2025-01-1738.2032.8034.250.00-33225.44%