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:220.00
CallsforDecember 10, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS211210C002200002021-12-03 3:55PM EST2021-12-100.120.090.16-0.01-7.69%10553940.04%
UPS211217C002200002021-12-03 3:57PM EST2021-12-170.540.400.58+0.14+35.00%2998,32535.94%
UPS211223C002200002021-12-03 3:29PM EST2021-12-230.700.700.96+0.12+20.69%7336634.11%
UPS211231C002200002021-12-03 3:53PM EST2021-12-311.210.951.67+0.31+34.44%631,31134.18%
UPS220107C002200002021-12-03 3:00PM EST2022-01-071.461.121.80+0.27+22.69%83731.28%
UPS220121C002200002021-12-03 3:56PM EST2022-01-212.302.262.43+0.55+31.43%2056,79629.45%
UPS220318C002200002021-12-03 3:55PM EST2022-03-185.515.406.20+0.76+16.00%1,1498,96730.72%
UPS220414C002200002021-12-02 11:59AM EST2022-04-145.656.306.750.00-146428.64%
UPS220617C002200002021-12-03 3:49PM EST2022-06-178.358.159.20+0.40+5.03%10336228.00%
UPS220715C002200002021-11-30 1:29PM EST2022-07-157.887.7510.100.00-41127.70%
UPS230120C002200002021-12-02 2:14PM EST2023-01-2013.7513.4015.200.00-161,21126.56%
UPS240119C002200002021-12-02 10:01AM EST2024-01-1918.2619.6523.000.00-12126.07%
PutsforDecember 10, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS211210P002200002021-11-26 10:23AM EST2021-12-1021.0018.2021.200.00-41176.34%
UPS211217P002200002021-12-03 11:40AM EST2021-12-1718.7519.1021.25-1.16-5.83%1988752.37%
UPS211223P002200002021-11-19 1:03PM EST2021-12-2312.0319.1021.550.00-5345.68%
UPS220121P002200002021-12-03 2:08PM EST2022-01-2122.8221.0022.90-2.38-9.44%443,55634.86%
UPS220318P002200002021-12-03 3:59PM EST2022-03-1825.6425.3527.70-0.71-2.69%718936.44%
UPS220414P002200002021-12-03 9:37AM EST2022-04-1424.8526.3028.85-1.60-6.05%110335.02%
UPS220617P002200002021-11-22 3:59PM EST2022-06-1722.0529.4031.200.00-136932.90%
UPS230120P002200002021-11-30 10:32AM EST2023-01-2038.1536.5538.400.00-1026431.26%
UPS240119P002200002021-10-26 11:35AM EST2024-01-1936.5041.4544.800.00-1228.28%