New Zealand markets open in 8 hours 25 minutes

United Parcel Service, Inc. (UPS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
126.14-1.54 (-1.20%)
As of 09:35AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPS240726C000800002024-07-23 3:45PM EDT80.0046.500.000.000.00-460.00%
UPS240726C001200002024-07-23 3:59PM EDT120.007.500.000.000.00-153770.00%
UPS240726C001210002024-07-23 1:46PM EDT121.005.000.000.000.00-25100.00%
UPS240726C001230002024-07-23 3:59PM EDT123.004.750.000.000.00-145760.00%
UPS240726C001250002024-07-23 3:59PM EDT125.003.300.000.000.00-1,7975900.00%
UPS240726C001260002024-07-23 3:59PM EDT126.002.680.000.000.00-2,2799490.00%
UPS240726C001270002024-07-23 3:59PM EDT127.002.000.000.000.00-4,4831,0881.56%
UPS240726C001290002024-07-23 3:59PM EDT129.001.000.000.000.00-1,5165776.25%
UPS240726C001300002024-07-23 3:59PM EDT130.000.650.000.000.00-7,4092,3516.25%
UPS240726C001310002024-07-23 3:59PM EDT131.000.480.000.000.00-1,44416912.50%
UPS240726C001320002024-07-23 3:55PM EDT132.000.220.000.000.00-2,74476112.50%
UPS240726C001330002024-07-23 3:59PM EDT133.000.180.000.000.00-1,54751612.50%
UPS240726C001340002024-07-23 3:59PM EDT134.000.110.000.000.00-1,23465112.50%
UPS240726C001350002024-07-23 3:59PM EDT135.000.070.000.000.00-1,9011,11312.50%
UPS240726C001360002024-07-23 3:53PM EDT136.000.080.000.000.00-29849425.00%
UPS240726C001370002024-07-23 2:07PM EDT137.000.040.000.000.00-15722425.00%
UPS240726C001380002024-07-23 3:50PM EDT138.000.050.000.000.00-3741,95825.00%
UPS240726C001390002024-07-23 3:56PM EDT139.000.030.000.000.00-4431,84025.00%
UPS240726C001400002024-07-23 3:59PM EDT140.000.030.000.000.00-8913,86925.00%
UPS240726C001410002024-07-23 12:02PM EDT141.000.040.000.000.00-695725.00%
UPS240726C001420002024-07-23 3:59PM EDT142.000.020.000.000.00-1721,14025.00%
UPS240726C001430002024-07-23 3:39PM EDT143.000.020.000.000.00-1424,58325.00%
UPS240726C001440002024-07-23 3:42PM EDT144.000.010.000.000.00-1181,14125.00%
UPS240726C001450002024-07-23 3:17PM EDT145.000.020.000.000.00-8531,76325.00%
UPS240726C001460002024-07-23 3:53PM EDT146.000.010.000.000.00-9711,13925.00%
UPS240726C001470002024-07-23 3:23PM EDT147.000.010.000.000.00-28147850.00%
UPS240726C001480002024-07-23 3:49PM EDT148.000.020.000.000.00-30971550.00%
UPS240726C001490002024-07-23 12:45PM EDT149.000.010.000.000.00-8321250.00%
UPS240726C001500002024-07-23 3:45PM EDT150.000.010.000.000.00-6042,80550.00%
UPS240726C001525002024-07-23 3:12PM EDT152.500.010.000.000.00-1941,72950.00%
UPS240726C001550002024-07-23 3:57PM EDT155.000.010.000.000.00-3982,34650.00%
UPS240726C001575002024-07-23 2:00PM EDT157.500.010.000.000.00-5270050.00%
UPS240726C001600002024-07-23 3:51PM EDT160.000.030.000.000.00-2821,64050.00%
UPS240726C001625002024-07-23 3:51PM EDT162.500.030.000.000.00-3055750.00%
UPS240726C001650002024-07-23 2:50PM EDT165.000.010.000.000.00-11651350.00%
UPS240726C001675002024-07-23 9:44AM EDT167.500.010.000.000.00-220250.00%
UPS240726C001700002024-07-23 2:00PM EDT170.000.010.000.000.00-16856350.00%
UPS240726C001750002024-07-23 9:49AM EDT175.000.010.000.000.00-61877650.00%
UPS240726C001800002024-07-23 10:09AM EDT180.000.010.000.000.00-5917950.00%
UPS240726C001900002024-07-23 10:07AM EDT190.000.010.000.000.00-12634850.00%
UPS240726C002000002024-07-23 12:42PM EDT200.000.010.000.000.00-5290950.00%
Putsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPS240726P001000002024-07-23 3:11PM EDT100.000.010.000.000.00-173950.00%
UPS240726P001050002024-07-23 9:41AM EDT105.000.010.000.000.00-10211750.00%
UPS240726P001100002024-07-23 3:20PM EDT110.000.010.000.000.00-13812925.00%
UPS240726P001150002024-07-23 3:53PM EDT115.000.020.000.000.00-1,8571,41325.00%
UPS240726P001200002024-07-23 3:59PM EDT120.000.050.000.000.00-4,3225,80212.50%
UPS240726P001210002024-07-23 3:55PM EDT121.000.140.000.000.00-58038312.50%
UPS240726P001220002024-07-23 3:59PM EDT122.000.160.000.000.00-1,59078112.50%
UPS240726P001230002024-07-23 3:59PM EDT123.000.250.000.000.00-2,3448416.25%
UPS240726P001240002024-07-23 3:59PM EDT124.000.340.000.000.00-3,4281,4256.25%
UPS240726P001250002024-07-23 3:59PM EDT125.000.500.000.000.00-13,3724,0843.13%
UPS240726P001260002024-07-23 3:59PM EDT126.000.750.000.000.00-3,5597500.39%
UPS240726P001270002024-07-23 3:59PM EDT127.001.100.000.000.00-5,0851,2160.00%
UPS240726P001280002024-07-23 3:59PM EDT128.001.800.000.000.00-2,4578150.00%
UPS240726P001290002024-07-23 3:59PM EDT129.002.530.000.000.00-1,5432810.00%
UPS240726P001300002024-07-23 3:59PM EDT130.003.000.000.000.00-3,4741,8790.00%
UPS240726P001310002024-07-23 3:58PM EDT131.004.140.000.000.00-2996820.00%
UPS240726P001320002024-07-23 3:59PM EDT132.004.750.000.000.00-5355210.00%
UPS240726P001330002024-07-23 3:57PM EDT133.006.350.000.000.00-2671,0480.00%
UPS240726P001340002024-07-23 3:55PM EDT134.007.280.000.000.00-2592660.00%
UPS240726P001350002024-07-23 3:58PM EDT135.007.850.000.000.00-1,3293,4060.00%
UPS240726P001360002024-07-23 3:51PM EDT136.009.150.000.000.00-2281,6730.00%
UPS240726P001370002024-07-23 3:23PM EDT137.0010.650.000.000.00-1347410.00%
UPS240726P001380002024-07-23 3:49PM EDT138.0011.110.000.000.00-1323190.00%
UPS240726P001390002024-07-23 1:13PM EDT139.0013.260.000.000.00-2483840.00%
UPS240726P001400002024-07-23 3:52PM EDT140.0013.010.000.000.00-6342,2040.00%
UPS240726P001410002024-07-23 2:55PM EDT141.0015.250.000.000.00-140870.00%
UPS240726P001420002024-07-23 3:27PM EDT142.0015.750.000.000.00-119610.00%
UPS240726P001430002024-07-23 12:30PM EDT143.0017.800.000.000.00-178400.00%
UPS240726P001440002024-07-23 3:24PM EDT144.0017.800.000.000.00-175590.00%
UPS240726P001450002024-07-23 3:17PM EDT145.0019.080.000.000.00-9548860.00%
UPS240726P001460002024-07-23 3:14PM EDT146.0020.400.000.000.00-54800.00%
UPS240726P001470002024-07-23 3:20PM EDT147.0020.880.000.000.00-12460.00%
UPS240726P001480002024-07-23 3:13PM EDT148.0021.800.000.000.00-9460.00%
UPS240726P001490002024-07-23 3:13PM EDT149.0023.500.000.000.00-7800.00%
UPS240726P001500002024-07-23 3:13PM EDT150.0023.850.000.000.00-12040.00%
UPS240726P001525002024-07-23 1:17PM EDT152.5027.120.000.000.00-1410.00%
UPS240726P001550002024-07-23 12:25PM EDT155.0029.920.000.000.00-210.00%
UPS240726P001600002024-07-23 3:09PM EDT160.0034.200.000.000.00-1110.00%