New Zealand markets close in 3 hours 7 minutes

United Parcel Service, Inc. (UPS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
190.19+0.46 (+0.24%)
At close: 04:03PM EST
188.86 -1.33 (-0.70%)
After hours: 07:34PM EST
In the money
Show:ListStraddle
Callsfor2 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPS221202C001100002022-11-15 9:37AM EST110.0070.2079.8581.450.00-44551.17%
UPS221202C001300002022-11-10 12:51PM EST130.0039.8159.9061.150.00-22380.47%
UPS221202C001500002022-11-10 9:53AM EST150.0019.5539.9540.600.00-11204.69%
UPS221202C001600002022-11-03 11:25AM EST160.008.2029.9530.600.00-423155.47%
UPS221202C001650002022-11-21 9:42AM EST165.0013.7624.9025.700.00-460136.33%
UPS221202C001675002022-11-25 11:46AM EST167.5015.8122.6023.100.00-14132.03%
UPS221202C001700002022-12-01 9:43AM EST170.0018.8520.0520.45+3.34+21.53%1140101.56%
UPS221202C001725002022-11-21 11:23AM EST172.508.2017.6018.100.00-152106.25%
UPS221202C001750002022-12-01 3:43PM EST175.0015.2515.1015.90+2.85+22.98%1379107.03%
UPS221202C001775002022-12-01 3:12PM EST177.5013.3512.6013.30+2.38+21.70%104988.87%
UPS221202C001800002022-12-01 2:18PM EST180.0010.7110.1510.50+2.48+30.13%2615,76264.45%
UPS221202C001825002022-12-01 1:55PM EST182.508.507.608.20+1.85+27.82%15633756.93%
UPS221202C001850002022-12-01 3:52PM EST185.006.005.155.75+1.39+30.15%13692358.01%
UPS221202C001875002022-12-01 3:55PM EST187.503.253.003.30+0.77+31.05%2933340.82%
UPS221202C001900002022-12-01 3:40PM EST190.001.381.391.55+0.27+24.32%14440736.62%
UPS221202C001925002022-12-01 3:58PM EST192.500.440.420.49+0.14+46.67%2084333.55%
UPS221202C001950002022-12-01 3:57PM EST195.000.100.100.15+0.03+42.86%9016535.65%
UPS221202C002000002022-12-01 3:40PM EST200.000.040.030.11-0.01-20.00%34152.34%
UPS221202C002025002022-12-01 3:10PM EST202.500.060.020.10+0.03+100.00%43561.33%
UPS221202C002050002022-11-29 12:51PM EST205.000.030.010.500.00-296592.87%
UPS221202C002100002022-11-28 12:38PM EST210.000.020.010.500.00-727115.43%
UPS221202C002150002022-11-28 10:31AM EST215.000.020.000.500.00-2635136.13%
UPS221202C002200002022-11-28 9:43AM EST220.000.020.000.500.00-3243156.25%
UPS221202C002250002022-12-01 10:41AM EST225.000.010.000.08-0.03-75.00%45233134.38%
UPS221202C002300002022-11-18 11:14AM EST230.000.050.000.380.00-11185.16%
UPS221202C002350002022-11-22 1:05PM EST235.000.010.000.540.00-1010214.06%
UPS221202C002400002022-11-25 11:30AM EST240.000.010.000.270.00-2234207.81%
UPS221202C002450002022-11-22 9:31AM EST245.000.010.000.110.00-10125198.44%
UPS221202C002500002022-11-25 9:58AM EST250.000.010.000.010.00-20243168.75%
Putsfor2 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPS221202P001200002022-11-09 9:52AM EST120.000.050.000.050.00-4571321.88%
UPS221202P001250002022-11-04 11:20AM EST125.000.130.000.370.00-115378.13%
UPS221202P001300002022-11-18 10:12AM EST130.000.080.000.350.00-587343.75%
UPS221202P001350002022-11-14 1:20PM EST135.000.040.000.380.00-33317.19%
UPS221202P001400002022-11-18 9:34AM EST140.000.050.000.310.00-187278.91%
UPS221202P001450002022-11-18 3:10PM EST145.000.050.000.350.00-1022255.47%
UPS221202P001500002022-11-29 9:57AM EST150.000.020.000.380.00-197230.86%
UPS221202P001550002022-11-22 2:46PM EST155.000.030.000.010.00-1083131.25%
UPS221202P001600002022-11-28 11:21AM EST160.000.020.000.130.00-1043149.22%
UPS221202P001625002022-11-29 3:33PM EST162.500.010.000.030.00-14115.63%
UPS221202P001650002022-11-30 12:18PM EST165.000.020.000.090.00-1142119.53%
UPS221202P001675002022-11-28 3:13PM EST167.500.090.000.060.00-36103.13%
UPS221202P001700002022-12-01 9:57AM EST170.000.020.000.06-0.01-33.33%118892.19%
UPS221202P001725002022-12-01 11:41AM EST172.500.010.000.04-0.08-88.89%1433778.13%
UPS221202P001750002022-12-01 9:57AM EST175.000.010.010.06-0.01-50.00%1667072.66%
UPS221202P001775002022-12-01 1:11PM EST177.500.010.010.04-0.05-83.33%1347858.98%
UPS221202P001800002022-12-01 10:20AM EST180.000.040.020.09-0.05-55.56%2129054.69%
UPS221202P001825002022-12-01 3:37PM EST182.500.050.020.09-0.10-66.67%6032147.07%
UPS221202P001850002022-12-01 3:36PM EST185.000.120.080.14-0.30-71.43%6926638.09%
UPS221202P001875002022-12-01 3:38PM EST187.500.350.310.40-0.42-54.55%8811633.89%
UPS221202P001900002022-12-01 3:45PM EST190.001.191.011.19-1.00-45.66%1676332.32%
UPS221202P001925002022-12-01 3:41PM EST192.502.802.552.80-5.05-64.33%73833.55%
UPS221202P001950002022-12-01 10:19AM EST195.005.844.505.85-4.81-45.16%2370.02%
UPS221202P002300002022-11-30 1:30PM EST230.0045.2039.1540.450.00--1232.03%