New Zealand markets close in 2 hours 24 minutes

United Parcel Service, Inc. (UPS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
134.89-1.54 (-1.13%)
At close: 04:00PM EDT
134.89 0.00 (0.00%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor5 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPS240705C001200002024-06-07 12:44PM EDT120.0019.0814.2017.400.00-2262.57%
UPS240705C001250002024-05-31 12:48PM EDT125.0013.679.4511.700.00-603042.20%
UPS240705C001280002024-06-13 9:46AM EDT128.007.806.809.35-2.23-22.23%1140.37%
UPS240705C001290002024-06-12 9:57AM EDT129.009.985.858.600.00-1139.67%
UPS240705C001300002024-06-13 12:42PM EDT130.006.205.406.75-2.37-27.65%120829.43%
UPS240705C001310002024-06-12 3:30PM EDT131.006.854.356.15+6.85--129.96%
UPS240705C001330002024-06-13 12:34PM EDT133.003.803.105.45+0.20+5.56%2033.86%
UPS240705C001340002024-06-13 3:47PM EDT134.003.403.203.75-0.04-1.16%80024.95%
UPS240705C001350002024-06-13 3:59PM EDT135.002.902.703.00-2.12-42.23%605423.11%
UPS240705C001360002024-06-13 2:59PM EDT136.002.322.202.52-1.43-38.13%64922.94%
UPS240705C001370002024-06-13 2:22PM EDT137.001.991.752.50-0.66-24.91%94925.93%
UPS240705C001380002024-06-13 3:56PM EDT138.001.501.401.71-0.65-30.23%126422.55%
UPS240705C001390002024-06-13 3:56PM EDT139.001.201.031.33-0.70-36.84%28521.91%
UPS240705C001400002024-06-13 3:56PM EDT140.000.940.761.05-0.66-41.25%456321.70%
UPS240705C001410002024-06-13 3:15PM EDT141.000.720.710.83-0.92-56.10%124121.66%
UPS240705C001420002024-06-13 3:58PM EDT142.000.540.530.65-0.71-56.80%246421.61%
UPS240705C001430002024-06-13 12:42PM EDT143.000.470.110.49-0.48-50.53%66121.41%
UPS240705C001440002024-06-13 11:54AM EDT144.000.280.270.48-0.51-64.56%425822.97%
UPS240705C001450002024-06-13 1:19PM EDT145.000.230.200.28-0.46-66.67%44321.34%
UPS240705C001460002024-06-12 12:23PM EDT146.000.450.130.380.00-11324.66%
UPS240705C001470002024-06-07 3:58PM EDT147.000.580.080.370.00-1726.00%
UPS240705C001480002024-06-10 10:59AM EDT148.000.300.050.400.00-1828.03%
UPS240705C001490002024-06-03 1:27PM EDT149.000.460.010.750.00-1735.08%
UPS240705C001500002024-06-12 1:39PM EDT150.000.140.000.500.00-11532.76%
UPS240705C001525002024-05-31 2:40PM EDT152.500.300.000.750.00-2040.58%
UPS240705C001550002024-06-07 1:44PM EDT155.000.150.000.750.00-2244.29%
UPS240705C001575002024-05-31 2:42PM EDT157.500.150.000.750.00-2047.90%
UPS240705C001600002024-05-31 2:43PM EDT160.000.130.000.120.00-2035.45%
Putsfor5 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPS240705P001000002024-05-30 10:26AM EDT100.000.130.001.270.00-5580.13%
UPS240705P001150002024-05-30 11:45AM EDT115.000.100.001.310.00-1160.16%
UPS240705P001200002024-06-12 10:06AM EDT120.000.050.040.750.00-13740.60%
UPS240705P001230002024-06-13 10:08AM EDT123.000.210.080.19+0.12+133.33%8923.98%
UPS240705P001240002024-06-13 10:07AM EDT124.000.230.040.22+0.02+9.52%82923.05%
UPS240705P001250002024-06-10 11:08AM EDT125.000.210.140.280.00-11122.61%
UPS240705P001260002024-06-13 2:43PM EDT126.000.380.200.36+0.11+40.74%31722.22%
UPS240705P001270002024-06-13 3:51PM EDT127.000.440.280.450.00-73621.70%
UPS240705P001280002024-06-13 3:30PM EDT128.000.550.420.57-0.06-9.84%1521.31%
UPS240705P001290002024-06-13 10:21AM EDT129.000.770.590.92+0.26+50.98%71723.11%
UPS240705P001300002024-06-13 3:24PM EDT130.000.900.830.92+0.32+55.17%126320.70%
UPS240705P001310002024-06-13 3:44PM EDT131.001.111.041.35+0.37+50.00%133322.18%
UPS240705P001320002024-06-13 2:47PM EDT132.001.531.291.44+0.50+48.54%32220.18%
UPS240705P001330002024-06-13 2:55PM EDT133.001.901.611.79+1.01+113.48%51820.03%
UPS240705P001340002024-06-13 3:44PM EDT134.002.122.022.30+0.61+40.40%185020.68%
UPS240705P001350002024-06-13 3:35PM EDT135.002.602.472.81+0.77+42.08%252820.85%
UPS240705P001360002024-06-13 1:09PM EDT136.003.152.883.15+1.16+58.29%43419.28%
UPS240705P001370002024-06-13 3:15PM EDT137.003.733.204.00+0.97+35.14%74021.19%
UPS240705P001380002024-06-13 12:15PM EDT138.004.904.054.35+2.27+86.31%72018.65%
UPS240705P001390002024-06-13 1:09PM EDT139.005.054.356.05+1.65+48.53%37027.08%
UPS240705P001400002024-06-13 3:31PM EDT140.005.775.455.80+1.82+46.08%122818.14%
UPS240705P001410002024-06-13 11:41AM EDT141.007.005.157.20-0.15-2.10%21024.28%
UPS240705P001420002024-06-13 3:59PM EDT142.007.407.208.35+0.80+12.12%675127.88%
UPS240705P001430002024-06-13 11:33AM EDT143.008.648.0010.40+0.01+0.12%2039.75%
UPS240705P001440002024-06-11 10:11AM EDT144.006.957.359.550.00-2422.41%
UPS240705P001450002024-05-29 11:14AM EDT145.009.388.4511.800.00-1938.51%