New Zealand markets closed

United Parcel Service, Inc. (UPS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
144.91-4.10 (-2.75%)
At close: 04:00PM EDT
144.99 +0.08 (+0.06%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPS240419C000700002024-04-12 12:45PM EDT70.0076.1873.7576.00-2.32-2.96%16331.35%
UPS240419C000750002024-04-11 12:05PM EDT75.0073.9568.5571.300.00-19165.63%
UPS240419C000800002024-04-12 10:48AM EDT80.0066.4563.2566.25-2.35-3.42%13291.60%
UPS240419C000850002024-04-12 3:34PM EDT85.0059.6558.4060.95-0.15-0.25%31251.37%
UPS240419C001000002024-04-05 12:28PM EDT100.0050.5643.2546.500.00-14207.32%
UPS240419C001050002023-10-25 10:04AM EDT105.0043.250.000.000.00--00.00%
UPS240419C001100002024-02-15 3:55PM EDT110.0037.6542.0545.750.00-400320.12%
UPS240419C001150002023-10-30 12:24PM EDT115.0024.7538.5540.050.00--1296.58%
UPS240419C001200002024-04-04 12:54PM EDT120.0034.6524.6026.150.00-296889.94%
UPS240419C001250002024-04-04 10:50AM EDT125.0028.0019.3020.750.00-113156.06%
UPS240419C001300002024-04-12 1:26PM EDT130.0014.9014.4515.75-9.20-38.17%120669.09%
UPS240419C001340002024-04-11 9:36AM EDT134.0013.9510.7511.400.00-1246.58%
UPS240419C001350002024-04-04 12:10PM EDT135.0019.359.3510.750.00-2123451.47%
UPS240419C001370002024-04-01 10:58AM EDT137.0010.757.858.450.00--137.94%
UPS240419C001390002024-04-12 12:15PM EDT139.007.356.256.50-2.15-22.63%14832.06%
UPS240419C001400002024-04-12 10:24AM EDT140.006.805.405.60-2.38-25.93%152430.27%
UPS240419C001410002024-04-12 1:34PM EDT141.004.704.554.75-5.05-51.79%191628.88%
UPS240419C001420002024-04-12 12:56PM EDT142.004.353.804.00-2.93-40.25%331728.42%
UPS240419C001430002024-04-12 3:19PM EDT143.002.993.103.20-1.36-31.26%34926.51%
UPS240419C001440002024-04-12 3:58PM EDT144.002.492.482.52-2.31-48.12%1110925.46%
UPS240419C001450002024-04-12 3:59PM EDT145.001.931.911.94-2.75-58.76%2201,23324.78%
UPS240419C001460002024-04-12 3:59PM EDT146.001.441.431.45-2.56-64.00%23349824.22%
UPS240419C001470002024-04-12 3:55PM EDT147.001.011.011.06-2.12-67.73%4224,03823.90%
UPS240419C001480002024-04-12 3:58PM EDT148.000.720.680.76-1.79-71.31%4362,87223.78%
UPS240419C001490002024-04-12 3:50PM EDT149.000.530.510.53-1.41-72.68%2492,77923.66%
UPS240419C001500002024-04-12 3:47PM EDT150.000.330.330.37-1.10-76.92%9024,49623.83%
UPS240419C001525002024-04-12 3:50PM EDT152.500.140.130.17-0.46-76.67%3772,61825.39%
UPS240419C001550002024-04-12 3:46PM EDT155.000.060.060.11-0.19-76.00%6217,59328.71%
UPS240419C001575002024-04-12 3:07PM EDT157.500.050.020.05-0.06-54.55%911,41329.69%
UPS240419C001600002024-04-12 3:30PM EDT160.000.040.020.04-0.01-20.00%3444,93533.40%
UPS240419C001625002024-04-12 3:58PM EDT162.500.010.000.03-0.02-66.67%224,80936.33%
UPS240419C001650002024-04-12 3:57PM EDT165.000.020.010.03+0.01+100.00%654,63440.43%
UPS240419C001675002024-04-12 1:28PM EDT167.500.010.000.03-0.03-75.00%817744.53%
UPS240419C001700002024-04-12 2:35PM EDT170.000.010.000.10-0.01-50.00%271,94151.56%
UPS240419C001725002024-04-03 10:12AM EDT172.500.030.000.160.00-563659.38%
UPS240419C001750002024-04-12 10:05AM EDT175.000.010.000.06-0.15-93.75%14,22655.86%
UPS240419C001775002024-04-02 10:34AM EDT177.500.100.000.160.00-1267.58%
UPS240419C001800002024-04-12 9:30AM EDT180.000.010.000.16-0.03-75.00%12,28871.48%
UPS240419C001850002024-04-12 3:14PM EDT185.000.020.000.02-0.07-77.78%11,37462.50%
UPS240419C001900002024-04-02 9:56AM EDT190.000.040.000.150.00-186085.55%
UPS240419C001950002024-04-10 12:33PM EDT195.000.020.000.020.00-5096875.00%
UPS240419C002000002024-03-25 3:08PM EDT200.000.010.000.030.00-31,77382.81%
UPS240419C002100002024-02-13 4:47PM EDT210.000.160.000.160.00-32,401112.89%
UPS240419C002200002024-04-11 2:00PM EDT220.000.010.000.020.00-5537101.56%
UPS240419C002300002024-01-24 4:02PM EDT230.000.010.000.160.00-18135.94%
UPS240419C002400002023-09-29 12:43PM EDT240.000.030.000.140.00-412144.53%
UPS240419C002500002023-09-14 10:21AM EDT250.000.040.000.150.00-20155.86%
UPS240419C002600002024-02-13 12:17PM EDT260.000.040.000.130.00-11162.50%
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 EDT75.000.090.002.140.00-12222302.73%
UPS240419P000800002024-03-13 9:30AM EDT80.000.080.000.000.00-11850.00%
UPS240419P000850002023-12-01 11:15AM EDT85.000.140.000.560.00-216196.09%
UPS240419P000900002024-01-19 12:49PM EDT90.000.010.000.150.00-1544146.88%
UPS240419P000950002024-01-22 12:44PM EDT95.000.030.000.150.00-220131.64%
UPS240419P001000002024-04-08 10:40AM EDT100.000.010.000.160.00-8131118.36%
UPS240419P001050002024-03-26 2:45PM EDT105.000.020.000.070.00-615294.14%
UPS240419P001100002024-04-05 9:37AM EDT110.000.020.000.060.00-621280.47%
UPS240419P001150002024-04-12 3:02PM EDT115.000.060.000.12-0.05-45.45%171075.00%
UPS240419P001200002024-04-02 1:44PM EDT120.000.010.000.010.00-102,31450.78%
UPS240419P001250002024-04-10 11:41AM EDT125.000.010.000.050.00-12,93549.22%
UPS240419P001300002024-04-12 2:18PM EDT130.000.030.010.03+0.01+50.00%52,15335.16%
UPS240419P001330002024-04-03 3:50PM EDT133.000.010.020.250.00-10841.99%
UPS240419P001340002024-04-12 1:50PM EDT134.000.060.030.26+0.01+20.00%191039.45%
UPS240419P001350002024-04-12 3:58PM EDT135.000.070.070.10+0.05+250.00%453,11429.69%
UPS240419P001360002024-04-12 2:36PM EDT136.000.110.110.13+0.06+120.00%2110028.71%
UPS240419P001370002024-04-12 3:32PM EDT137.000.170.130.20+0.09+112.50%54928.71%
UPS240419P001380002024-04-12 3:55PM EDT138.000.230.230.27+0.09+64.29%6512127.93%
UPS240419P001390002024-04-12 3:59PM EDT139.000.300.300.34+0.12+66.67%1,64110626.66%
UPS240419P001400002024-04-12 3:58PM EDT140.000.450.410.49+0.39+650.00%1892,57026.54%
UPS240419P001410002024-04-12 3:58PM EDT141.000.630.600.63+0.55+687.50%12255325.44%
UPS240419P001420002024-04-12 3:59PM EDT142.000.840.820.85+0.70+500.00%14139324.90%
UPS240419P001430002024-04-12 3:58PM EDT143.001.121.101.13+0.89+386.96%13575624.37%
UPS240419P001440002024-04-12 3:55PM EDT144.001.531.431.48+1.21+378.12%14389423.80%
UPS240419P001450002024-04-12 3:55PM EDT145.001.961.861.90+1.51+335.56%1,0156,21923.17%
UPS240419P001460002024-04-12 3:59PM EDT146.002.402.382.42+1.61+203.80%21761622.71%
UPS240419P001470002024-04-12 3:55PM EDT147.003.102.993.05+2.16+229.79%12770822.53%
UPS240419P001480002024-04-12 2:56PM EDT148.003.763.603.80+2.44+184.85%411,58823.00%
UPS240419P001490002024-04-12 3:14PM EDT149.004.774.404.60+2.99+167.98%4262723.32%
UPS240419P001500002024-04-12 3:35PM EDT150.005.745.255.45+3.57+164.52%3542,86423.58%
UPS240419P001525002024-04-12 1:22PM EDT152.507.857.008.00+3.65+86.90%27198432.08%
UPS240419P001550002024-04-12 3:49PM EDT155.0010.059.9010.50+3.55+54.62%213,24138.97%
UPS240419P001575002024-04-12 2:40PM EDT157.5012.8511.9513.35+4.25+49.42%5010054.15%
UPS240419P001600002024-04-12 2:47PM EDT160.0014.9014.6515.70+3.95+36.07%682957.23%
UPS240419P001625002024-04-12 2:49PM EDT162.5017.7017.0518.25+4.25+31.60%1505164.84%
UPS240419P001650002024-04-12 2:49PM EDT165.0020.2019.0520.55+3.25+19.17%1344564.84%
UPS240419P001675002024-04-10 2:43PM EDT167.5020.6520.4523.400.00-51081.01%
UPS240419P001700002024-04-12 10:18AM EDT170.0023.6124.8526.20+1.81+8.30%7774.90%
UPS240419P001725002024-03-26 3:38PM EDT172.5028.0126.3528.500.00-3095.36%
UPS240419P001750002024-04-12 10:17AM EDT175.0028.5829.0531.45+5.08+21.62%2270.70%
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 EDT190.0032.3043.1547.050.00-2268.75%
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%