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
202.90 +0.53 (+0.26%)
After hours: 04:33PM EDT
In The Money
Show:ListStraddle
Strike:220.00
CallsforAugust 12, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS220812C002200002022-07-27 10:25AM EDT2022-08-120.010.000.030.00-1740.23%
UPS220819C002200002022-08-08 9:33AM EDT2022-08-190.050.040.050.00-83,51923.73%
UPS220826C002200002022-07-25 11:04AM EDT2022-08-260.050.030.09-0.32-86.49%11019.92%
UPS220902C002200002022-07-25 12:37PM EDT2022-09-020.410.030.170.00--118.75%
UPS220909C002200002022-08-10 11:46AM EDT2022-09-090.270.210.41+0.10+58.82%2219.90%
UPS220916C002200002022-08-10 2:40PM EDT2022-09-160.450.410.47+0.23+104.55%4317918.58%
UPS221021C002200002022-08-10 3:57PM EDT2022-10-211.761.781.88+0.68+62.96%2751,31320.41%
UPS221216C002200002022-08-10 3:59PM EDT2022-12-165.125.105.30+1.27+32.99%94892924.25%
UPS230120C002200002022-08-10 3:54PM EDT2023-01-206.456.456.65+1.65+34.37%1762,02224.29%
UPS230616C002200002022-08-10 1:17PM EDT2023-06-1612.5512.5013.20+2.30+22.44%82026.87%
UPS240119C002200002022-08-09 12:54PM EDT2024-01-1916.2518.2019.250.00-216326.92%
PutsforAugust 12, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS220819P002200002022-07-15 10:30AM EDT2022-08-1938.7018.3519.900.00-11050.79%
UPS220916P002200002022-08-10 10:43AM EDT2022-09-1620.3618.8519.60-3.44-14.45%61028.80%
UPS221021P002200002022-08-10 2:46PM EDT2022-10-2120.1019.8520.30-5.95-22.84%212523.45%
UPS221216P002200002022-08-10 1:49PM EDT2022-12-1623.7023.5524.00-4.65-16.40%355926.76%
UPS230120P002200002022-08-05 3:27PM EDT2023-01-2029.6024.3024.850.00-354825.46%
UPS240119P002200002022-08-10 10:01AM EDT2024-01-1935.6534.0035.50-2.85-7.40%427525.53%