Canada markets closed

United Parcel Service, Inc. (UPS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
200.73+0.83 (+0.42%)
At close: 04:02PM EST
200.50 -0.23 (-0.11%)
After hours: 07:58PM EST
In The Money
Show:ListStraddle
Strike:200.00
CallsforDecember 10, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS211210C002000002021-12-03 3:59PM EST2021-12-104.253.054.55+0.86+25.37%15215537.72%
UPS211217C002000002021-12-03 3:30PM EST2021-12-175.054.656.100.00-3112,03736.60%
UPS211223C002000002021-12-03 10:45AM EST2021-12-236.296.307.00+0.74+13.33%75335.44%
UPS211231C002000002021-12-03 11:33AM EST2021-12-317.406.807.80+1.05+16.54%146833.57%
UPS220107C002000002021-12-03 3:28PM EST2022-01-077.267.608.50+0.06+0.83%122332.86%
UPS220121C002000002021-12-03 3:57PM EST2022-01-219.407.909.80+1.20+14.63%1063,89632.22%
UPS220318C002000002021-12-03 3:56PM EST2022-03-1813.2012.2513.45+1.20+10.00%1101,38830.54%
UPS220414C002000002021-12-03 11:19AM EST2022-04-1413.6313.1014.55+0.66+5.09%389029.54%
UPS220617C002000002021-12-02 9:59AM EST2022-06-1713.8016.1517.400.00-112029.12%
UPS220715C002000002021-12-02 12:47PM EST2022-07-1516.2016.8017.900.00-35028.05%
UPS230120C002000002021-12-03 10:36AM EST2023-01-2022.7021.2022.95+2.55+12.66%11,01326.64%
UPS240119C002000002021-12-03 3:25PM EST2024-01-1928.5427.3030.50+1.52+5.63%14425.98%
PutsforDecember 10, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS211210P002000002021-12-03 3:50PM EST2021-12-103.773.354.70+0.37+10.88%8631545.69%
UPS211217P002000002021-12-03 3:36PM EST2021-12-175.724.806.15+1.07+23.01%1722,55541.59%
UPS211223P002000002021-12-03 11:02AM EST2021-12-235.355.557.25-0.15-2.73%77640.69%
UPS211231P002000002021-12-02 3:36PM EST2021-12-316.066.057.350.00-319734.84%
UPS220107P002000002021-12-03 3:20PM EST2022-01-078.307.008.05+2.35+39.50%72034.00%
UPS220121P002000002021-12-03 3:52PM EST2022-01-218.808.309.75+0.80+10.00%563,28634.55%
UPS220318P002000002021-12-03 2:42PM EST2022-03-1814.2013.0514.70+1.12+8.56%2254235.19%
UPS220414P002000002021-12-03 2:28PM EST2022-04-1415.1014.0516.15+4.20+38.53%58834.42%
UPS220617P002000002021-11-30 2:19PM EST2022-06-1716.7517.1018.650.00-136732.54%
UPS230120P002000002021-12-01 11:04AM EST2023-01-2023.5523.0026.350.00-751531.58%
UPS240119P002000002021-12-03 12:22PM EST2024-01-1934.1732.9035.90+4.55+15.36%8431.39%