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:230.00
CallsforDecember 10, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS211210C002300002021-12-03 12:55PM EST2021-12-100.030.010.05-0.05-62.50%3312146.48%
UPS211217C002300002021-12-03 2:51PM EST2021-12-170.160.150.200.00-563,40039.06%
UPS211223C002300002021-12-01 10:22AM EST2021-12-230.190.010.700.00-312141.70%
UPS211231C002300002021-12-03 3:53PM EST2021-12-310.440.190.72-0.31-41.33%38735.23%
UPS220121C002300002021-12-03 11:48AM EST2022-01-210.951.001.10+0.17+21.79%1615,66429.44%
UPS220318C002300002021-12-03 3:25PM EST2022-03-183.152.363.75+0.35+12.50%51,20629.91%
UPS220414C002300002021-12-01 1:33PM EST2022-04-143.002.054.450.00-428028.57%
UPS220617C002300002021-12-02 11:51AM EST2022-06-175.275.006.800.00-262328.31%
UPS220715C002300002021-11-29 1:40PM EST2022-07-156.576.509.000.00-1230.46%
UPS230120C002300002021-12-03 10:37AM EST2023-01-2011.7010.8012.10+0.86+7.93%247726.35%
UPS240119C002300002021-12-03 3:50PM EST2024-01-1917.9016.6520.00-2.94-14.11%19926.18%
PutsforDecember 10, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS211217P002300002021-12-02 9:36AM EST2021-12-1735.6428.1531.950.00-110851.76%
UPS211223P002300002021-11-29 10:29AM EST2021-12-2327.8628.0032.000.00-1162.13%
UPS220121P002300002021-12-03 2:08PM EST2022-01-2131.9029.6531.95+1.25+4.08%155238.84%
UPS220318P002300002021-12-02 10:24AM EST2022-03-1834.9532.8535.600.00-13737.49%
UPS220414P002300002021-12-02 12:55PM EST2022-04-1434.4533.8536.300.00-18935.11%
UPS220617P002300002021-10-27 12:35PM EST2022-06-1728.5531.8533.350.00-222322.62%
UPS230120P002300002021-11-05 10:38AM EST2023-01-2039.1043.4546.050.00-17532.11%