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:240.00
CallsforDecember 10, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS211210C002400002021-11-23 9:58AM EST2021-12-100.290.000.180.00-214163.67%
UPS211217C002400002021-12-03 3:07PM EST2021-12-170.100.000.11+0.02+25.00%1395244.53%
UPS211223C002400002021-11-23 12:24PM EST2021-12-230.400.010.600.00-11249.51%
UPS211231C002400002021-11-26 12:42PM EST2021-12-310.480.120.250.00-155035.11%
UPS220107C002400002021-11-29 10:38AM EST2022-01-070.200.200.750.00-510538.84%
UPS220121C002400002021-12-03 3:07PM EST2022-01-210.450.440.56+0.07+18.42%132,65830.69%
UPS220318C002400002021-12-03 3:09PM EST2022-03-181.851.922.29+0.11+6.32%2839029.82%
UPS220414C002400002021-12-03 2:01PM EST2022-04-142.502.532.94+0.32+14.68%320428.80%
UPS220617C002400002021-12-03 11:51AM EST2022-06-174.303.204.65+0.51+13.46%123427.83%
UPS230120C002400002021-11-30 11:06AM EST2023-01-206.958.4511.000.00-180328.07%
UPS240119C002400002021-12-02 3:10PM EST2024-01-1914.9013.7017.000.00-72625.94%
PutsforDecember 10, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS211217P002400002021-12-02 9:43AM EST2021-12-1745.8237.8541.100.00-1378.91%
UPS220121P002400002021-11-17 12:17PM EST2022-01-2132.6538.6541.400.00-111842.96%
UPS220318P002400002021-12-03 12:02PM EST2022-03-1841.6641.8543.85+3.56+9.34%12237.90%
UPS220414P002400002021-12-02 11:06AM EST2022-04-1444.2142.3544.450.00-46335.44%
UPS220617P002400002021-11-12 11:57AM EST2022-06-1734.6545.0046.750.00-21433.95%
UPS230120P002400002021-10-27 12:33PM EST2023-01-2043.3045.8548.550.00-65425.84%
UPS240119P002400002021-10-27 12:34PM EST2024-01-1952.2054.8558.050.00--127.56%