New Zealand markets close in 2 hours 19 minutes

United Parcel Service, Inc. (UPS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
142.35+4.11 (+2.97%)
At close: 04:00PM EDT
142.79 +0.44 (+0.31%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPS240816C000700002024-07-09 10:39AM EDT70.0065.2070.5574.750.00-18118.16%
UPS240816C001150002024-06-14 11:55AM EDT115.0020.8426.2030.100.00-1252.15%
UPS240816C001200002024-07-10 10:02AM EDT120.0015.5821.4523.900.00-2753.47%
UPS240816C001250002024-07-10 2:03PM EDT125.0015.7017.1020.50+3.90+33.05%12058.66%
UPS240816C001300002024-07-12 3:27PM EDT130.0014.7013.5014.20+4.10+38.68%2113037.70%
UPS240816C001350002024-07-12 3:29PM EDT135.0010.609.8510.20+3.53+49.93%1301,57034.88%
UPS240816C001400002024-07-12 3:56PM EDT140.006.806.606.85+2.25+49.45%6053,63633.06%
UPS240816C001450002024-07-12 3:59PM EDT145.004.204.104.35+1.55+58.49%2934,18932.36%
UPS240816C001500002024-07-12 3:54PM EDT150.002.532.442.51+1.09+75.69%1,34112,47931.45%
UPS240816C001550002024-07-12 3:59PM EDT155.001.381.291.65+0.63+84.00%6181,88533.42%
UPS240816C001600002024-07-12 3:39PM EDT160.000.700.690.81+0.30+75.00%5485132.23%
UPS240816C001650002024-07-12 2:48PM EDT165.000.410.330.44+0.16+64.00%1452232.72%
UPS240816C001700002024-07-12 11:59AM EDT170.000.200.100.94+0.06+42.86%25945.09%
UPS240816C001750002024-07-12 12:00PM EDT175.000.150.051.42+0.08+114.29%23156.13%
UPS240816C001800002024-07-12 12:00PM EDT180.000.190.020.36+0.14+280.00%2144.92%
UPS240816C001850002024-07-12 12:01PM EDT185.000.060.021.33-0.03-33.33%2055.52%
UPS240816C001900002024-07-12 12:01PM EDT190.000.070.000.70+0.02+40.00%2152.69%
UPS240816C001950002024-06-26 9:30AM EDT195.000.130.000.590.00--154.79%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPS240816P000700002024-06-14 1:05PM EDT70.000.060.001.270.00-34134.47%
UPS240816P000750002024-06-11 3:08PM EDT75.000.100.001.280.00--3123.14%
UPS240816P000950002024-06-18 11:54AM EDT95.000.100.001.280.00-2283.01%
UPS240816P001000002024-07-10 9:30AM EDT100.000.050.050.550.00-12564.06%
UPS240816P001050002024-07-12 12:01PM EDT105.000.080.020.23-0.07-46.67%2253.81%
UPS240816P001100002024-07-12 12:04PM EDT110.000.160.050.62-0.11-40.74%38950.10%
UPS240816P001150002024-07-12 3:42PM EDT115.000.270.090.43-0.07-20.59%642,08945.12%
UPS240816P001200002024-07-12 3:36PM EDT120.000.370.330.40-0.20-35.09%317,18737.16%
UPS240816P001250002024-07-12 3:57PM EDT125.000.690.670.83-0.60-46.51%811,40536.28%
UPS240816P001300002024-07-12 3:57PM EDT130.001.351.381.46-0.97-41.81%3261,23434.30%
UPS240816P001350002024-07-12 3:41PM EDT135.002.532.522.77-1.56-38.14%2291,29334.34%
UPS240816P001400002024-07-12 3:35PM EDT140.004.353.504.55-2.25-34.09%2531,73033.36%
UPS240816P001450002024-07-12 3:59PM EDT145.007.056.857.25-2.10-22.95%9873933.84%
UPS240816P001500002024-07-12 2:40PM EDT150.0010.4010.2011.65-6.59-38.79%213341.03%
UPS240816P001550002024-07-12 10:28AM EDT155.0016.2212.4014.90-3.90-19.38%28738.06%
UPS240816P001600002024-07-12 9:56AM EDT160.0021.5017.4020.65-3.42-13.72%1851.25%