New Zealand markets closed

United Parcel Service, Inc. (UPS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
145.18+0.42 (+0.29%)
At close: 04:00PM EDT
145.11 -0.07 (-0.05%)
After hours: 07:54PM EDT
In the money
Show:ListStraddle
Callsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPS240726C000800002024-07-19 9:44AM EDT80.0064.250.000.000.00-300.00%
UPS240726C001200002024-07-05 10:59AM EDT120.0016.670.000.000.00-200.00%
UPS240726C001210002024-07-16 12:57PM EDT121.0026.150.000.000.00-100.00%
UPS240726C001230002024-07-18 12:30PM EDT123.0024.500.000.000.00-300.00%
UPS240726C001250002024-07-15 10:06AM EDT125.0018.300.000.000.00-100.00%
UPS240726C001260002024-06-14 11:06AM EDT126.0010.5015.8518.200.00-110.00%
UPS240726C001270002024-07-09 1:00PM EDT127.009.750.000.000.00--00.00%
UPS240726C001290002024-07-15 9:43AM EDT129.0014.630.000.000.00-500.00%
UPS240726C001300002024-07-19 12:01PM EDT130.0014.250.000.000.00-100.00%
UPS240726C001310002024-07-11 10:07AM EDT131.008.600.000.000.00-100.00%
UPS240726C001320002024-07-11 10:07AM EDT132.007.850.000.000.00-1100.00%
UPS240726C001330002024-07-11 10:07AM EDT133.007.150.000.000.00-1700.00%
UPS240726C001340002024-07-18 1:42PM EDT134.0014.470.000.000.00-200.00%
UPS240726C001350002024-07-19 2:55PM EDT135.0011.090.000.000.00-1100.00%
UPS240726C001360002024-07-19 11:13AM EDT136.009.000.000.000.00-1300.00%
UPS240726C001370002024-07-19 10:24AM EDT137.008.580.000.000.00-600.00%
UPS240726C001380002024-07-19 3:59PM EDT138.008.700.000.000.00-1400.00%
UPS240726C001390002024-07-19 12:46PM EDT139.007.350.000.000.00-1000.00%
UPS240726C001400002024-07-19 3:59PM EDT140.007.250.000.000.00-8700.00%
UPS240726C001410002024-07-19 11:15AM EDT141.005.580.000.000.00-300.00%
UPS240726C001420002024-07-19 3:57PM EDT142.005.790.000.000.00-3800.00%
UPS240726C001430002024-07-19 3:59PM EDT143.005.350.000.000.00-5100.00%
UPS240726C001440002024-07-19 3:59PM EDT144.004.750.000.000.00-8300.00%
UPS240726C001450002024-07-19 3:44PM EDT145.004.110.000.000.00-21300.00%
UPS240726C001460002024-07-19 3:59PM EDT146.003.820.000.000.00-10901.56%
UPS240726C001470002024-07-19 3:59PM EDT147.003.300.000.000.00-13103.13%
UPS240726C001480002024-07-19 3:53PM EDT148.002.860.000.000.00-9203.13%
UPS240726C001490002024-07-19 3:59PM EDT149.002.520.000.000.00-3706.25%
UPS240726C001500002024-07-19 3:59PM EDT150.002.310.000.000.00-1,02906.25%
UPS240726C001525002024-07-19 3:58PM EDT152.501.510.000.000.00-202012.50%
UPS240726C001550002024-07-19 3:59PM EDT155.001.060.000.000.00-288012.50%
UPS240726C001575002024-07-19 3:47PM EDT157.500.700.000.000.00-62012.50%
UPS240726C001600002024-07-19 3:59PM EDT160.000.500.000.000.00-204025.00%
UPS240726C001625002024-07-19 3:57PM EDT162.500.330.000.000.00-64025.00%
UPS240726C001650002024-07-19 3:40PM EDT165.000.220.000.000.00-38025.00%
UPS240726C001675002024-07-19 2:25PM EDT167.500.150.000.000.00-21025.00%
UPS240726C001700002024-07-19 3:54PM EDT170.000.130.000.000.00-11025.00%
UPS240726C001750002024-07-19 11:05AM EDT175.000.060.000.000.00-3025.00%
UPS240726C001800002024-07-18 2:59PM EDT180.000.050.000.000.00-20050.00%
UPS240726C001900002024-07-17 9:32AM EDT190.000.050.000.000.00--050.00%
UPS240726C002000002024-07-19 2:10PM EDT200.000.030.000.000.00-6050.00%
Putsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPS240726P001000002024-07-18 10:56AM EDT100.000.010.000.000.00-11050.00%
UPS240726P001050002024-07-18 1:00PM EDT105.000.010.000.000.00-1050.00%
UPS240726P001100002024-07-12 3:55PM EDT110.000.060.000.000.00-11050.00%
UPS240726P001150002024-07-19 11:44AM EDT115.000.050.000.000.00-2050.00%
UPS240726P001200002024-07-19 3:59PM EDT120.000.080.000.000.00-16025.00%
UPS240726P001210002024-07-11 12:19PM EDT121.000.270.000.000.00--025.00%
UPS240726P001220002024-07-18 3:29PM EDT122.000.110.000.000.00-34025.00%
UPS240726P001230002024-07-18 3:53PM EDT123.000.120.000.000.00-1025.00%
UPS240726P001240002024-07-15 12:37PM EDT124.000.160.000.000.00-2025.00%
UPS240726P001250002024-07-19 2:52PM EDT125.000.190.000.000.00-43025.00%
UPS240726P001260002024-07-19 3:48PM EDT126.000.220.000.000.00-3025.00%
UPS240726P001270002024-07-19 1:58PM EDT127.000.230.000.000.00-4025.00%
UPS240726P001280002024-07-19 3:55PM EDT128.000.270.000.000.00-311025.00%
UPS240726P001290002024-07-19 3:41PM EDT129.000.300.000.000.00-2025.00%
UPS240726P001300002024-07-19 2:45PM EDT130.000.370.000.000.00-88025.00%
UPS240726P001310002024-07-19 3:52PM EDT131.000.440.000.000.00-23025.00%
UPS240726P001320002024-07-19 3:57PM EDT132.000.530.000.000.00-317025.00%
UPS240726P001330002024-07-19 3:38PM EDT133.000.620.000.000.00-25012.50%
UPS240726P001340002024-07-19 3:42PM EDT134.000.740.000.000.00-34012.50%
UPS240726P001350002024-07-19 3:44PM EDT135.000.910.000.000.00-110012.50%
UPS240726P001360002024-07-19 3:54PM EDT136.001.090.000.000.00-232012.50%
UPS240726P001370002024-07-19 3:23PM EDT137.001.190.000.000.00-47012.50%
UPS240726P001380002024-07-19 3:59PM EDT138.001.470.000.000.00-225012.50%
UPS240726P001390002024-07-19 2:12PM EDT139.001.750.000.000.00-18012.50%
UPS240726P001400002024-07-19 3:58PM EDT140.002.070.000.000.00-11306.25%
UPS240726P001410002024-07-19 3:59PM EDT141.002.340.000.000.00-4606.25%
UPS240726P001420002024-07-19 1:46PM EDT142.002.890.000.000.00-6106.25%
UPS240726P001430002024-07-19 3:39PM EDT143.003.210.000.000.00-9903.13%
UPS240726P001440002024-07-19 3:01PM EDT144.003.620.000.000.00-7401.56%
UPS240726P001450002024-07-19 3:59PM EDT145.004.000.000.000.00-12200.39%
UPS240726P001460002024-07-19 3:46PM EDT146.004.700.000.000.00-400.00%
UPS240726P001470002024-07-18 2:59PM EDT147.005.550.000.000.00-5600.00%
UPS240726P001480002024-07-19 1:25PM EDT148.006.130.000.000.00-100.00%
UPS240726P001490002024-07-18 11:11AM EDT149.005.000.000.000.00-1400.00%
UPS240726P001500002024-07-18 10:31AM EDT150.005.350.000.000.00-1000.00%
UPS240726P001525002024-07-16 1:13PM EDT152.507.550.000.000.00-100.00%
UPS240726P001550002024-07-19 1:28PM EDT155.0011.100.000.000.00-100.00%
UPS240726P001600002024-07-12 10:54AM EDT160.0019.950.000.000.00-300.00%