New Zealand markets open in 2 hours 1 minute

United Parcel Service, Inc. (UPS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
136.60-0.27 (-0.20%)
At close: 04:01PM EDT
136.99 +0.39 (+0.29%)
After hours: 07:42PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPS250117C000700002024-06-11 9:38AM EDT70.0067.6965.1569.500.00-1152.37%
UPS250117C000750002024-06-11 3:21PM EDT75.0063.0060.2064.500.00-5566.85%
UPS250117C000800002024-05-09 3:07PM EDT80.0067.5356.7060.650.00-3055.43%
UPS250117C000850002024-02-16 11:41AM EDT85.0063.7766.5071.500.00-14118.73%
UPS250117C000900002024-04-04 2:28PM EDT90.0062.1755.0058.700.00-21482.87%
UPS250117C000950002023-11-03 9:43AM EDT95.0050.3560.4562.400.00-24109.97%
UPS250117C001000002024-06-17 3:37PM EDT100.0037.7036.0539.800.00-24242.07%
UPS250117C001050002024-06-21 10:03AM EDT105.0034.7931.4535.15+1.14+3.39%12438.85%
UPS250117C001100002024-06-18 11:45AM EDT110.0028.6528.8530.000.00-17233.58%
UPS250117C001150002024-06-21 12:19PM EDT115.0025.3623.8526.00+1.51+6.33%44832.53%
UPS250117C001200002024-06-18 3:52PM EDT120.0019.3020.0022.550.00-117232.50%
UPS250117C001250002024-06-20 9:33AM EDT125.0016.0016.6017.950.00-15328.44%
UPS250117C001300002024-06-21 2:58PM EDT130.0014.8913.4014.65-0.01-0.07%314727.47%
UPS250117C001350002024-06-21 12:58PM EDT135.0011.9210.4511.75-0.03-0.25%423526.70%
UPS250117C001400002024-06-21 3:59PM EDT140.009.209.009.20-0.35-3.66%6773225.94%
UPS250117C001450002024-06-21 3:57PM EDT145.006.956.857.10+0.35+5.30%346725.41%
UPS250117C001500002024-06-21 3:59PM EDT150.005.284.455.35-0.17-3.12%1341,82124.89%
UPS250117C001550002024-06-21 2:48PM EDT155.003.953.703.95-0.08-1.99%674824.45%
UPS250117C001600002024-06-21 3:57PM EDT160.002.752.452.87-0.01-0.36%491,48424.10%
UPS250117C001650002024-06-21 3:11PM EDT165.002.051.672.34+0.09+4.59%581824.90%
UPS250117C001700002024-06-21 2:36PM EDT170.001.351.251.46-0.09-6.25%63,74123.66%
UPS250117C001750002024-06-21 12:20PM EDT175.000.970.791.00-0.04-3.96%3710,12823.38%
UPS250117C001800002024-06-21 1:45PM EDT180.000.630.600.70-0.11-14.86%52,92223.33%
UPS250117C001850002024-06-21 2:09PM EDT185.000.440.450.52-0.06-12.00%428,43323.60%
UPS250117C001900002024-06-21 3:12PM EDT190.000.360.250.53+0.01+2.86%21,42825.29%
UPS250117C001950002024-06-20 3:53PM EDT195.000.230.200.330.00-8993024.66%
UPS250117C002000002024-06-21 3:38PM EDT200.000.150.150.240.00-28,56224.78%
UPS250117C002100002024-06-18 11:33AM EDT210.000.150.000.200.00-21,17426.61%
UPS250117C002200002024-06-20 2:46PM EDT220.000.080.050.160.00-31,76728.13%
UPS250117C002300002024-06-18 11:36AM EDT230.000.050.021.310.00-258742.91%
UPS250117C002400002024-06-13 2:44PM EDT240.000.060.020.100.00-232530.52%
UPS250117C002500002024-06-10 9:49AM EDT250.000.050.010.140.00-1065033.69%
UPS250117C002600002024-06-21 3:13PM EDT260.000.060.010.28-0.03-33.33%224838.92%
UPS250117C002700002024-06-05 1:50PM EDT270.000.040.000.950.00-6212549.35%
UPS250117C002800002024-06-10 3:22PM EDT280.000.020.020.180.00-1051840.19%
UPS250117C002900002024-05-20 10:40AM EDT290.000.160.010.130.00-111940.23%
UPS250117C003000002024-06-14 1:13PM EDT300.000.050.020.050.00-1535937.70%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPS250117P000700002024-06-18 3:29PM EDT70.000.090.010.410.00-147847.22%
UPS250117P000750002024-06-20 10:29AM EDT75.000.130.051.150.00-216352.64%
UPS250117P000800002024-06-21 10:05AM EDT80.000.380.080.38+0.18+90.00%460938.28%
UPS250117P000850002024-06-20 3:18PM EDT85.000.340.140.510.00-29436.40%
UPS250117P000900002024-06-21 3:13PM EDT90.000.520.350.89+0.01+1.96%237136.69%
UPS250117P000950002024-06-13 3:11PM EDT95.000.800.700.790.00-1559531.87%
UPS250117P001000002024-06-20 11:35AM EDT100.001.080.961.130.00-98,11230.75%
UPS250117P001050002024-06-20 10:45AM EDT105.001.551.431.600.00-145729.72%
UPS250117P001100002024-06-21 12:23PM EDT110.002.062.022.26-0.04-1.90%22,76028.88%
UPS250117P001150002024-06-21 10:08AM EDT115.002.692.823.05-0.37-12.09%25,25327.77%
UPS250117P001200002024-06-21 3:50PM EDT120.003.953.804.10+0.06+1.54%42,38426.81%
UPS250117P001250002024-06-21 1:46PM EDT125.005.295.206.40-0.01-0.19%11,65728.60%
UPS250117P001300002024-06-21 12:23PM EDT130.006.886.857.15-0.12-1.71%22,31325.17%
UPS250117P001350002024-06-21 11:11AM EDT135.008.638.7510.90-0.52-5.68%151,76628.57%
UPS250117P001400002024-06-21 10:21AM EDT140.0010.8611.3512.55-0.39-3.47%14,66525.84%
UPS250117P001450002024-06-21 12:40PM EDT145.0014.1213.4515.40+0.07+0.50%272,09725.18%
UPS250117P001500002024-06-21 11:04AM EDT150.0016.9615.3518.55-1.54-8.32%12,24124.39%
UPS250117P001550002024-06-12 11:16AM EDT155.0020.5020.1022.500.00-210,12624.90%
UPS250117P001600002024-06-17 1:55PM EDT160.0026.0724.7526.550.00-21,98825.04%
UPS250117P001650002024-06-05 9:38AM EDT165.0029.6029.2531.550.00-142927.75%
UPS250117P001700002024-05-30 9:35AM EDT170.0035.9031.5035.450.00-11,30326.22%
UPS250117P001750002024-06-05 11:26AM EDT175.0038.2636.2540.700.00-145129.48%
UPS250117P001800002024-05-24 9:35AM EDT180.0040.1541.0045.650.00-113531.43%
UPS250117P001850002024-05-31 3:46PM EDT185.0046.2046.0050.500.00-10015332.83%
UPS250117P001900002024-05-15 3:02PM EDT190.0040.5052.6556.500.00-786238.94%
UPS250117P001950002024-04-11 10:12AM EDT195.0048.6545.8049.400.00-110.00%
UPS250117P002000002024-05-31 12:15PM EDT200.0062.4561.0065.350.00-1237.65%
UPS250117P002100002023-10-16 12:27PM EDT210.0053.2562.3563.400.00-100.00%
UPS250117P002200002024-06-06 3:48PM EDT220.0082.5781.0085.500.00-1344.83%
UPS250117P002300002024-05-22 3:42PM EDT230.0086.6791.0095.350.00-8046.91%
UPS250117P002400002024-05-15 3:49PM EDT240.0091.87102.70106.500.00-1055.48%
UPS250117P002500002023-10-26 3:44PM EDT250.00112.3096.90100.300.00-100.00%
UPS250117P002600002023-10-13 3:21PM EDT260.00105.00120.50123.550.00-1136.28%
UPS250117P002700002023-11-02 1:00PM EDT270.00128.10113.05116.400.00-200.00%
UPS250117P002800002023-04-24 9:35AM EDT280.0084.60109.60113.900.00-200.00%
UPS250117P002900002024-02-16 4:04PM EDT290.00141.73134.00139.000.00-100.00%
UPS250117P003000002024-02-16 4:04PM EDT300.00151.70144.00149.000.00-100.00%