New Zealand markets closed

United Parcel Service, Inc. (UPS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
134.20-1.65 (-1.21%)
At close: 04:00PM EDT
134.40 +0.20 (+0.15%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPS240628C000800002024-06-12 2:37PM EDT80.0057.1552.6056.250.00--12156.05%
UPS240628C001200002024-06-17 3:21PM EDT120.0016.6012.6516.00+1.25+8.14%12978.91%
UPS240628C001250002024-06-18 1:20PM EDT125.009.908.8010.60-1.10-10.00%35453.93%
UPS240628C001280002024-06-14 11:56AM EDT128.007.205.607.650.00--943.51%
UPS240628C001290002024-06-17 10:57AM EDT129.008.005.556.55+0.85+11.89%2238.23%
UPS240628C001300002024-06-07 3:30PM EDT130.008.803.905.750.00-521136.96%
UPS240628C001310002024-06-17 11:24AM EDT131.005.553.304.850.00-2534.03%
UPS240628C001320002024-06-17 11:49AM EDT132.005.002.784.45+0.65+14.94%2436.77%
UPS240628C001330002024-06-18 12:27PM EDT133.003.332.712.83-0.52-13.51%5824.68%
UPS240628C001340002024-06-18 3:58PM EDT134.002.122.162.25-0.75-26.13%71624.27%
UPS240628C001350002024-06-18 3:59PM EDT135.001.661.651.74-1.05-38.75%6212923.80%
UPS240628C001360002024-06-18 3:59PM EDT136.001.421.221.34-0.73-33.95%11324623.76%
UPS240628C001370002024-06-18 3:57PM EDT137.000.860.841.11-0.81-48.50%14114224.98%
UPS240628C001380002024-06-18 3:03PM EDT138.000.820.480.70-0.45-35.43%599723.00%
UPS240628C001390002024-06-18 3:18PM EDT139.000.440.390.60-0.56-56.00%47414224.63%
UPS240628C001400002024-06-18 3:59PM EDT140.000.280.280.47-0.44-61.11%9621525.32%
UPS240628C001410002024-06-18 1:06PM EDT141.000.300.160.35-0.21-41.18%108425.59%
UPS240628C001420002024-06-18 3:23PM EDT142.000.120.100.20-0.26-68.42%1934024.27%
UPS240628C001430002024-06-18 1:58PM EDT143.000.140.050.24-0.10-41.67%316127.69%
UPS240628C001440002024-06-18 10:12AM EDT144.000.160.030.09+0.03+23.08%46424.32%
UPS240628C001450002024-06-18 12:33PM EDT145.000.090.050.07-0.06-40.00%4427825.10%
UPS240628C001460002024-06-18 1:40PM EDT146.000.060.000.42+0.01+20.00%143539.36%
UPS240628C001470002024-06-18 12:21PM EDT147.000.060.010.39-0.09-60.00%18040.82%
UPS240628C001480002024-06-12 2:10PM EDT148.000.050.010.380.00-226542.77%
UPS240628C001490002024-06-17 11:18AM EDT149.000.060.010.240.00-381640.43%
UPS240628C001500002024-06-18 2:40PM EDT150.000.090.000.27+0.04+80.00%224643.56%
UPS240628C001525002024-06-17 10:12AM EDT152.500.100.000.10+0.06+150.00%14640.23%
UPS240628C001550002024-06-10 2:41PM EDT155.000.060.000.890.00-111059.28%
UPS240628C001575002024-06-07 12:53PM EDT157.500.050.011.270.00-116969.92%
UPS240628C001600002024-06-12 9:37AM EDT160.000.010.011.270.00-6974.95%
UPS240628C001625002024-05-15 2:01PM EDT162.500.430.010.340.00--161.52%
UPS240628C001650002024-05-13 10:46AM EDT165.000.280.000.300.00-1163.87%
UPS240628C001700002024-06-14 10:35AM EDT170.000.010.000.350.00--173.05%
UPS240628C001750002024-06-13 3:36PM EDT175.000.010.001.050.00-1197.85%
UPS240628C001800002024-06-13 3:36PM EDT180.000.010.001.260.00-12109.77%
Putsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPS240628P001150002024-05-30 10:19AM EDT115.000.090.010.050.00-1243.36%
UPS240628P001200002024-06-14 10:23AM EDT120.000.100.021.000.00-3752.34%
UPS240628P001250002024-06-18 1:54PM EDT125.000.170.080.15+0.08+88.89%15727.49%
UPS240628P001270002024-06-18 3:18PM EDT127.000.200.190.22+0.01+5.26%32624.71%
UPS240628P001280002024-06-18 2:54PM EDT128.000.240.260.30-0.04-14.29%1924.07%
UPS240628P001290002024-06-18 3:36PM EDT129.000.400.360.42+0.05+14.29%31423.63%
UPS240628P001300002024-06-18 3:27PM EDT130.000.600.510.60+0.23+62.16%1122523.54%
UPS240628P001310002024-06-18 3:41PM EDT131.000.710.710.87+0.24+51.06%4550023.90%
UPS240628P001320002024-06-18 3:52PM EDT132.001.050.971.06+0.35+50.00%537722.39%
UPS240628P001330002024-06-18 3:16PM EDT133.001.281.311.40+0.38+42.22%3814622.00%
UPS240628P001340002024-06-18 3:54PM EDT134.001.771.691.87+0.60+51.28%407722.24%
UPS240628P001350002024-06-18 3:29PM EDT135.002.332.222.32+0.77+49.36%15418321.31%
UPS240628P001360002024-06-18 3:57PM EDT136.002.992.802.97+0.68+29.44%6411921.73%
UPS240628P001370002024-06-18 3:34PM EDT137.003.572.693.90+0.49+15.91%158224.85%
UPS240628P001380002024-06-18 3:35PM EDT138.004.192.685.30+0.77+22.51%163533.72%
UPS240628P001390002024-06-18 9:46AM EDT139.003.704.555.55-0.55-12.94%114626.98%
UPS240628P001400002024-06-18 11:09AM EDT140.004.425.056.35-0.84-15.97%210826.76%
UPS240628P001410002024-06-17 10:06AM EDT141.005.305.307.300.00-13228.64%
UPS240628P001420002024-06-14 10:55AM EDT142.008.506.258.350.00-12432.28%
UPS240628P001430002024-06-14 2:11PM EDT143.008.667.509.400.00-41635.89%
UPS240628P001440002024-06-14 1:15PM EDT144.008.788.0510.200.00-41134.18%
UPS240628P001450002024-06-14 9:38AM EDT145.0010.809.0011.550.00-1343.99%
UPS240628P001460002024-06-12 2:29PM EDT146.008.559.9012.550.00-1046.58%
UPS240628P001470002024-06-11 9:52AM EDT147.009.9010.9013.250.00-2542.38%
UPS240628P001480002024-06-13 2:26PM EDT148.0012.7912.3515.800.00-13872.88%
UPS240628P001490002024-06-04 3:08PM EDT149.0012.6313.7515.300.00-1048.19%
UPS240628P001500002024-06-07 9:41AM EDT150.0012.9713.8516.200.00-1147.66%
UPS240628P001525002024-05-23 10:38AM EDT152.5012.4016.4518.800.00-2055.76%
UPS240628P001600002024-05-23 11:27AM EDT160.0020.0224.0527.350.00--095.56%