New Zealand markets close in 1 hour 8 minutes

United Parcel Service, Inc. (UPS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
142.89-1.96 (-1.35%)
At close: 04:00PM EDT
143.00 +0.11 (+0.08%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPS240419C000700002024-04-16 2:05PM EDT70.0073.6071.9074.45-2.58-3.39%46390.63%
UPS240419C000750002024-04-11 12:05PM EDT75.0073.9567.0069.900.00-19399.90%
UPS240419C000800002024-04-15 10:12AM EDT80.0065.3362.0064.800.00-44358.40%
UPS240419C000850002024-04-15 10:02AM EDT85.0060.5256.8059.900.00-33319.53%
UPS240419C000950002024-04-15 10:09AM EDT95.0050.2946.8049.900.00-20259.77%
UPS240419C001000002024-04-16 2:36PM EDT100.0043.6041.7544.85-6.96-13.77%14226.76%
UPS240419C001050002023-10-25 10:04AM EDT105.0043.250.000.000.00--00.00%
UPS240419C001100002024-02-15 3:55PM EDT110.0037.6542.0545.750.00-400531.74%
UPS240419C001150002023-10-30 12:24PM EDT115.0024.7538.5540.050.00--1492.24%
UPS240419C001200002024-04-16 3:02PM EDT120.0024.2022.6024.30-10.45-30.16%1968135.35%
UPS240419C001250002024-04-04 10:50AM EDT125.0028.0017.7519.150.00-1131110.25%
UPS240419C001300002024-04-12 1:26PM EDT130.0014.9012.7513.650.00-120572.95%
UPS240419C001340002024-04-11 9:36AM EDT134.0013.958.659.350.00-1260.84%
UPS240419C001350002024-04-16 3:37PM EDT135.008.706.809.25-10.65-55.04%223483.01%
UPS240419C001370002024-04-16 1:30PM EDT137.006.455.807.90-4.30-40.00%6160.06%
UPS240419C001390002024-04-15 1:31PM EDT139.004.604.204.55-1.30-22.03%34840.04%
UPS240419C001400002024-04-16 12:01PM EDT140.004.603.353.55-0.05-1.08%6552133.94%
UPS240419C001410002024-04-16 11:51AM EDT141.004.152.552.76-0.09-2.12%152132.03%
UPS240419C001420002024-04-16 11:47AM EDT142.002.441.902.07-0.36-12.86%592230.76%
UPS240419C001430002024-04-16 3:59PM EDT143.001.391.381.45-1.06-43.27%1124529.10%
UPS240419C001440002024-04-16 3:59PM EDT144.000.880.910.96-1.42-61.74%40320327.91%
UPS240419C001450002024-04-16 3:57PM EDT145.000.620.580.62-1.07-63.31%1,1111,42027.56%
UPS240419C001460002024-04-16 3:52PM EDT146.000.440.350.38-0.75-63.03%19965627.34%
UPS240419C001470002024-04-16 3:51PM EDT147.000.270.190.24-0.57-67.86%1674,37327.83%
UPS240419C001480002024-04-16 3:48PM EDT148.000.150.110.18-0.35-70.00%1373,48129.88%
UPS240419C001490002024-04-16 3:18PM EDT149.000.130.070.13-0.22-62.86%1002,85131.45%
UPS240419C001500002024-04-16 3:45PM EDT150.000.080.050.07-0.17-68.00%1275,09531.06%
UPS240419C001525002024-04-16 3:56PM EDT152.500.030.010.04-0.04-57.14%792,64035.74%
UPS240419C001550002024-04-16 3:46PM EDT155.000.030.020.03-0.01-25.00%1838,17641.41%
UPS240419C001575002024-04-16 11:34AM EDT157.500.080.010.03+0.04+100.00%61,43348.44%
UPS240419C001600002024-04-16 3:59PM EDT160.000.030.010.04+0.01+50.00%904,94253.91%
UPS240419C001625002024-04-16 10:47AM EDT162.500.200.000.10+0.19+1,900.00%34,81765.63%
UPS240419C001650002024-04-16 1:55PM EDT165.000.010.000.04-0.01-50.00%104,48564.06%
UPS240419C001675002024-04-12 1:28PM EDT167.500.010.000.100.00-817278.91%
UPS240419C001700002024-04-15 3:07PM EDT170.000.020.010.160.00-1701,93991.41%
UPS240419C001725002024-04-03 10:12AM EDT172.500.030.000.160.00-563697.07%
UPS240419C001750002024-04-16 3:12PM EDT175.000.010.010.160.00-274,227104.30%
UPS240419C001775002024-04-02 10:34AM EDT177.500.100.000.160.00-12109.38%
UPS240419C001800002024-04-16 12:46PM EDT180.000.010.000.160.00-12,262115.23%
UPS240419C001850002024-04-12 3:14PM EDT185.000.020.000.090.00-11,373117.97%
UPS240419C001900002024-04-02 9:56AM EDT190.000.040.000.020.00-1860109.38%
UPS240419C001950002024-04-10 12:33PM EDT195.000.020.000.160.00-50968148.44%
UPS240419C002000002024-03-25 3:08PM EDT200.000.010.000.160.00-31,773158.59%
UPS240419C002100002024-02-13 4:47PM EDT210.000.160.000.160.00-32,401178.13%
UPS240419C002200002024-04-11 2:00PM EDT220.000.010.000.160.00-5537196.48%
UPS240419C002300002024-01-24 4:02PM EDT230.000.010.000.160.00-18213.67%
UPS240419C002400002023-09-29 12:43PM EDT240.000.030.000.140.00-412226.56%
UPS240419C002500002023-09-14 10:21AM EDT250.000.040.000.150.00-20243.75%
UPS240419C002600002024-02-13 12:17PM EDT260.000.040.000.130.00-11253.91%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPS240419P000700002024-01-31 3:09PM EDT70.000.030.000.000.00-1650.00%
UPS240419P000750002023-11-13 1:59PM EDT75.000.090.002.140.00-12222455.27%
UPS240419P000800002024-03-13 9:30AM EDT80.000.080.000.000.00-11850.00%
UPS240419P000850002023-12-01 11:15AM EDT85.000.140.000.560.00-216293.36%
UPS240419P000900002024-01-19 12:49PM EDT90.000.010.000.150.00-1544218.75%
UPS240419P000950002024-01-22 12:44PM EDT95.000.030.000.150.00-220195.31%
UPS240419P001000002024-04-15 9:32AM EDT100.000.140.000.010.00-5131131.25%
UPS240419P001050002024-03-26 2:45PM EDT105.000.020.000.010.00-6152112.50%
UPS240419P001100002024-04-05 9:37AM EDT110.000.020.000.010.00-621296.88%
UPS240419P001150002024-04-16 9:55AM EDT115.000.010.000.01-0.05-83.33%8071081.25%
UPS240419P001200002024-04-02 1:44PM EDT120.000.010.000.160.00-102,31493.36%
UPS240419P001250002024-04-16 2:50PM EDT125.000.010.000.010.00-42,93353.13%
UPS240419P001300002024-04-16 11:02AM EDT130.000.030.010.11+0.02+200.00%92,15452.93%
UPS240419P001330002024-04-03 3:50PM EDT133.000.010.000.180.00-10851.95%
UPS240419P001340002024-04-12 1:50PM EDT134.000.060.000.260.00-192952.05%
UPS240419P001350002024-04-16 3:58PM EDT135.000.030.030.05-0.03-50.00%83,26933.40%
UPS240419P001360002024-04-16 1:27PM EDT136.000.070.030.07+0.04+133.33%310231.64%
UPS240419P001370002024-04-16 11:35AM EDT137.000.090.080.13-0.03-25.00%15131.84%
UPS240419P001380002024-04-16 3:19PM EDT138.000.130.140.20+0.04+44.44%1612730.86%
UPS240419P001390002024-04-16 3:58PM EDT139.000.280.250.28+0.09+47.37%171,71329.00%
UPS240419P001400002024-04-16 3:57PM EDT140.000.410.400.46+0.10+32.26%3762,61028.86%
UPS240419P001410002024-04-16 3:39PM EDT141.000.530.620.67+0.02+3.92%6857527.64%
UPS240419P001420002024-04-16 3:59PM EDT142.000.960.940.97+0.36+60.00%46146926.56%
UPS240419P001430002024-04-16 3:59PM EDT143.001.391.351.42+0.53+61.63%15384026.39%
UPS240419P001440002024-04-16 3:58PM EDT144.002.011.871.97+0.59+41.55%12494025.88%
UPS240419P001450002024-04-16 3:55PM EDT145.002.442.532.62+0.82+50.62%7806,39525.00%
UPS240419P001460002024-04-16 1:32PM EDT146.002.703.253.45+0.54+25.00%5563026.17%
UPS240419P001470002024-04-16 2:43PM EDT147.003.524.104.35+0.12+3.53%15363927.83%
UPS240419P001480002024-04-16 2:11PM EDT148.004.054.555.35+0.20+5.19%331,58132.32%
UPS240419P001490002024-04-16 11:43AM EDT149.005.455.756.35+0.21+4.01%3860236.62%
UPS240419P001500002024-04-16 3:55PM EDT150.006.896.457.35+1.63+30.99%5522,70840.82%
UPS240419P001525002024-04-15 3:44PM EDT152.509.499.409.85+1.13+13.52%986050.68%
UPS240419P001550002024-04-16 2:58PM EDT155.0012.0011.0512.70+1.90+18.81%1,46685275.68%
UPS240419P001575002024-04-16 2:58PM EDT157.5013.2013.6014.95-0.30-2.22%3174.61%
UPS240419P001600002024-04-16 2:49PM EDT160.0015.6516.0518.40-0.60-3.69%1512867.38%
UPS240419P001625002024-04-16 3:51PM EDT162.5018.8819.3020.15-0.09-0.47%1705174.80%
UPS240419P001650002024-04-15 3:18PM EDT165.0022.3521.3022.35+0.95+4.44%302493.55%
UPS240419P001675002024-04-10 2:43PM EDT167.5020.6523.9526.000.00-510110.06%
UPS240419P001700002024-04-12 10:18AM EDT170.0023.6125.8528.200.00-77153.13%
UPS240419P001725002024-03-26 3:38PM EDT172.5028.0128.6030.900.00-30105.66%
UPS240419P001750002024-04-12 10:17AM EDT175.0028.5831.2033.250.00-22108.98%
UPS240419P001800002024-02-08 10:32AM EDT180.0034.9024.2028.050.00-100.00%
UPS240419P001850002023-11-15 4:28PM EDT185.0037.3522.6523.700.00-3000.00%
UPS240419P001900002024-01-08 12:00PM EDT190.0032.3043.1547.050.00-220.00%
UPS240419P001950002023-09-19 1:53PM EDT195.0037.5042.9544.900.00-100.00%
UPS240419P002000002023-09-06 2:15PM EDT200.0038.0045.5546.900.00-110.00%
UPS240419P002100002023-09-15 2:37PM EDT210.0049.4554.7056.700.00-200.00%
UPS240419P002400002024-02-16 4:00PM EDT240.0091.7585.3088.250.00-200.00%
UPS240419P002500002024-02-16 4:00PM EDT250.00101.7794.9098.550.00-200.00%