Canada markets close in 4 hours 25 minutes

United Parcel Service, Inc. (UPS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
191.79-1.57 (-0.81%)
As of 11:35AM EDT. Market open.
In The Money
Show:ListStraddle
Strike:200.00
CallsforSeptember 17, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS210917C002000002021-09-16 11:13AM EDT2021-09-170.030.020.03-0.03-50.00%1895,60727.74%
UPS210924C002000002021-09-16 11:13AM EDT2021-09-240.260.250.29-0.16-38.10%891,17220.61%
UPS211001C002000002021-09-16 11:18AM EDT2021-10-010.610.590.64-0.29-32.22%642919.58%
UPS211008C002000002021-09-16 10:26AM EDT2021-10-081.140.911.06-0.24-17.39%122419.63%
UPS211015C002000002021-09-16 11:17AM EDT2021-10-151.391.351.39-0.38-21.47%735,09819.23%
UPS211022C002000002021-09-16 10:26AM EDT2021-10-222.071.412.19-0.21-9.21%37221.38%
UPS211029C002000002021-09-16 11:15AM EDT2021-10-293.653.603.75-0.55-13.10%128526.23%
UPS211217C002000002021-09-16 10:09AM EDT2021-12-175.855.205.350.00-32,17922.47%
UPS220121C002000002021-09-16 10:43AM EDT2022-01-216.706.406.65-0.50-6.94%424,13422.13%
UPS220414C002000002021-09-16 10:03AM EDT2022-04-149.899.309.65+0.19+1.96%116322.50%
UPS230120C002000002021-09-16 10:18AM EDT2023-01-2016.9716.1517.00-0.33-1.91%1098923.04%
PutsforSeptember 17, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS210917P002000002021-09-16 11:00AM EDT2021-09-177.908.208.40+1.53+24.02%1385639.06%
UPS210924P002000002021-09-15 11:56AM EDT2021-09-247.358.408.700.00-158423.88%
UPS211001P002000002021-09-15 12:49PM EDT2021-10-017.738.859.100.00-113121.97%
UPS211008P002000002021-09-13 2:54PM EDT2021-10-088.199.059.300.00-11819.83%
UPS211015P002000002021-09-16 9:31AM EDT2021-10-158.959.659.80+0.45+5.29%12,00420.39%
UPS211022P002000002021-09-16 9:34AM EDT2021-10-229.009.9010.45-1.60-15.09%186221.61%
UPS211029P002000002021-09-15 11:13AM EDT2021-10-2911.1511.6512.300.00-1327.61%
UPS211217P002000002021-09-14 10:21AM EDT2021-12-1714.0514.3014.450.00-331624.87%
UPS220121P002000002021-09-15 9:59AM EDT2022-01-2115.0515.4515.650.00-222,79423.93%
UPS220414P002000002021-09-07 10:09AM EDT2022-04-1416.6518.8519.500.00-303225.36%
UPS230120P002000002021-09-10 11:30AM EDT2023-01-2029.4028.4529.300.00-2028727.67%