Canada markets closed

United Parcel Service, Inc. (UPS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
202.37+5.72 (+2.91%)
At close: 04:03PM EDT
202.00 -0.37 (-0.18%)
After hours: 04:18PM EDT
In The Money
Show:ListStraddle
Strike:210.00
CallsforAugust 12, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS220812C002100002022-08-10 2:11PM EDT2022-08-120.020.000.03+0.01+100.00%1314820.12%
UPS220819C002100002022-08-10 3:26PM EDT2022-08-190.260.250.29+0.16+160.00%683,05317.58%
UPS220826C002100002022-08-10 2:17PM EDT2022-08-260.590.530.66+0.36+156.52%31137017.37%
UPS220902C002100002022-08-10 3:23PM EDT2022-09-021.121.001.14+0.44+64.71%522817.99%
UPS220909C002100002022-08-10 3:52PM EDT2022-09-091.471.431.72+0.77+110.00%45718.99%
UPS220916C002100002022-08-10 3:48PM EDT2022-09-162.012.062.14+1.03+105.10%2691,18419.09%
UPS220923C002100002022-08-10 3:35PM EDT2022-09-232.602.352.94+1.27+95.49%1920420.78%
UPS221021C002100002022-08-10 3:55PM EDT2022-10-214.504.504.70+1.70+60.71%1973,14021.59%
UPS221216C002100002022-08-10 3:31PM EDT2022-12-168.758.608.85+2.25+34.62%9059525.15%
UPS230120C002100002022-08-10 3:43PM EDT2023-01-2010.3510.2010.40+2.52+32.18%1333,35625.21%
UPS230616C002100002022-08-10 2:37PM EDT2023-06-1616.8116.4017.35+2.76+19.64%248027.65%
UPS240119C002100002022-08-10 11:02AM EDT2024-01-1922.5022.4524.20+2.75+13.92%288228.28%
PutsforAugust 12, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS220819P002100002022-08-10 1:56PM EDT2022-08-199.279.159.85-7.78-45.63%55437.94%
UPS220909P002100002022-08-10 10:30AM EDT2022-09-0911.559.6010.55-2.70-18.95%1124.94%
UPS220916P002100002022-08-10 3:11PM EDT2022-09-1610.7510.6010.90-3.95-26.87%297324.02%
UPS221021P002100002022-08-10 1:54PM EDT2022-10-2112.6712.5012.95-4.38-25.69%678423.41%
UPS221216P002100002022-08-09 3:50PM EDT2022-12-1621.1016.8017.500.00-32327.32%
UPS230120P002100002022-08-10 3:51PM EDT2023-01-2018.4518.1518.55-2.25-10.87%1491,46526.19%
UPS240119P002100002022-08-10 9:35AM EDT2024-01-1930.7528.4029.70-1.90-5.82%218326.11%