Canada markets closed

United Parcel Service, Inc. (UPS)

NYSE - NYSE Delayed 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:210.00
CallsforDecember 10, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS211210C002100002021-12-03 3:59PM EST2021-12-100.880.650.88+0.27+44.26%28245236.87%
UPS211217C002100002021-12-03 3:25PM EST2021-12-171.501.572.00+0.15+11.11%1644,13035.06%
UPS211223C002100002021-12-03 3:55PM EST2021-12-232.412.112.79+0.50+26.18%3021834.16%
UPS211231C002100002021-12-03 3:59PM EST2021-12-313.302.673.55+0.95+40.43%1814232.61%
UPS220107C002100002021-12-03 2:08PM EST2022-01-073.283.454.55+0.30+10.07%114533.54%
UPS220121C002100002021-12-03 3:34PM EST2022-01-215.004.755.10+1.20+31.58%1484,68930.26%
UPS220318C002100002021-12-03 3:02PM EST2022-03-187.908.509.20-0.10-1.25%16586230.50%
UPS220414C002100002021-12-03 12:51PM EST2022-04-149.509.2010.05+1.72+22.11%1059228.98%
UPS220617C002100002021-12-03 3:21PM EST2022-06-1711.5011.8513.00+1.60+16.16%590428.84%
UPS220715C002100002021-11-30 3:45PM EST2022-07-1511.4511.6014.250.00-508028.97%
UPS230120C002100002021-11-30 11:53AM EST2023-01-2015.8517.2518.550.00-492326.37%
UPS240119C002100002021-12-01 12:15PM EST2024-01-1923.7623.1026.450.00-25525.98%
PutsforDecember 10, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS211210P002100002021-12-03 2:23PM EST2021-12-1011.209.6511.55+0.84+8.11%2411854.93%
UPS211217P002100002021-12-03 3:57PM EST2021-12-1710.8510.8512.10-0.50-4.41%633,11541.60%
UPS211223P002100002021-12-03 11:51AM EST2021-12-2310.9511.3013.00+0.92+9.17%18639.98%
UPS211231P002100002021-11-30 12:03PM EST2021-12-3113.0811.9014.100.00-13939.03%
UPS220107P002100002021-12-02 2:48PM EST2022-01-0712.7511.5514.250.00-455735.44%
UPS220121P002100002021-12-03 3:32PM EST2022-01-2114.7013.6014.80+0.97+7.06%311,48231.84%
UPS220318P002100002021-12-03 3:53PM EST2022-03-1818.8018.5020.00+0.05+0.27%2845934.15%
UPS220414P002100002021-11-29 1:26PM EST2022-04-1419.3019.4522.00+3.30+20.62%16434.64%
UPS220617P002100002021-11-29 12:05PM EST2022-06-1719.5022.9024.250.00-315032.26%
UPS230120P002100002021-12-02 10:27AM EST2023-01-2031.2928.5031.650.00-188130.90%
UPS240119P002100002021-10-27 8:42AM EST2024-01-1933.9534.6039.000.00-9528.84%