New Zealand markets close in 1 hour 9 minutes

United Parcel Service, Inc. (UPS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
182.09+2.39 (+1.33%)
At close: 04:03PM EST
182.49 +0.40 (+0.22%)
After hours: 07:57PM EST
In the money
Show:ListStraddle
Callsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPS230421C001100002022-12-30 10:46AM EST110.0065.4871.9072.900.00-208953.37%
UPS230421C001200002022-12-27 11:45AM EST120.0058.7259.6060.500.00-15150.00%
UPS230421C001300002023-01-09 11:17AM EST130.0054.7552.1553.350.00-2449.90%
UPS230421C001400002022-12-23 3:42PM EST140.0039.5039.1039.850.00-10150.00%
UPS230421C001450002023-01-25 2:06PM EST145.0034.0038.0538.750.00-1739.59%
UPS230421C001500002023-01-24 11:17AM EST150.0032.7033.4534.250.00-13538.14%
UPS230421C001550002023-01-27 9:31AM EST155.0027.0029.0029.95-1.10-3.91%110537.02%
UPS230421C001600002023-01-05 9:54AM EST160.0021.4024.6525.350.00-123133.88%
UPS230421C001650002023-01-26 3:51PM EST165.0018.8020.5521.450.00-125833.05%
UPS230421C001700002023-01-27 2:33PM EST170.0017.6917.1017.50+3.79+27.27%237731.13%
UPS230421C001750002023-01-27 10:13AM EST175.0014.3013.6513.90+3.65+34.27%147329.51%
UPS230421C001800002023-01-27 3:47PM EST180.0011.1010.5510.80+2.25+25.42%1101,54228.41%
UPS230421C001850002023-01-27 3:46PM EST185.008.307.908.10+1.80+27.69%651,35327.34%
UPS230421C001900002023-01-27 3:48PM EST190.006.035.705.85+1.58+35.51%1112,35526.37%
UPS230421C001950002023-01-27 3:48PM EST195.004.203.954.10+1.25+42.37%1061,09025.66%
UPS230421C002000002023-01-27 3:44PM EST200.002.862.582.81+0.81+39.51%1842,57125.20%
UPS230421C002100002023-01-27 2:58PM EST210.001.171.001.12+0.45+62.50%31,87924.02%
UPS230421C002200002023-01-27 10:22AM EST220.000.340.280.49+0.22+183.33%51,16224.35%
UPS230421C002300002023-01-25 3:32PM EST230.000.100.080.210.00-289224.78%
UPS230421C002400002023-01-20 12:02PM EST240.000.060.020.130.00-1320626.56%
UPS230421C002500002023-01-20 12:02PM EST250.000.030.010.120.00-13229.49%
UPS230421C002600002023-01-11 11:10AM EST260.000.030.000.050.00-606229.30%
UPS230421C002700002022-11-22 11:59AM EST270.000.160.000.140.00-2636.18%
UPS230421C002800002022-12-19 10:02AM EST280.000.010.000.110.00-252537.79%
UPS230421C003000002022-10-24 9:38AM EST300.000.200.000.140.00--144.24%
UPS230421C003100002022-12-06 2:21PM EST310.000.010.000.110.00-2345.31%
Putsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPS230421P000800002023-01-18 10:10AM EST80.000.040.000.100.00-701,65766.02%
UPS230421P000850002022-12-06 11:57AM EST85.000.170.030.180.00-156566.80%
UPS230421P000900002022-12-30 11:27AM EST90.000.140.010.120.00-107958.79%
UPS230421P000950002022-12-30 1:33PM EST95.000.270.020.130.00-227355.47%
UPS230421P001000002022-11-15 1:58PM EST100.000.430.130.340.00-1859.77%
UPS230421P001050002023-01-05 3:39PM EST105.000.350.050.180.00-111950.20%
UPS230421P001100002023-01-17 10:16AM EST110.000.230.070.230.00-17334351.03%
UPS230421P001150002023-01-23 10:34AM EST115.000.210.100.300.00-12448.98%
UPS230421P001200002023-01-18 9:32AM EST120.000.380.080.370.00-4074346.58%
UPS230421P001250002023-01-19 10:52AM EST125.000.600.190.480.00-233044.65%
UPS230421P001300002023-01-12 1:42PM EST130.000.600.330.630.00-612242.87%
UPS230421P001350002023-01-27 12:08PM EST135.000.680.550.80-0.12-15.00%111840.87%
UPS230421P001400002023-01-24 9:30AM EST140.001.870.860.950.00-324938.28%
UPS230421P001450002023-01-27 3:55PM EST145.001.201.171.26-0.51-29.82%71,90336.72%
UPS230421P001500002023-01-27 3:48PM EST150.001.571.551.67-0.58-26.98%1414,41435.22%
UPS230421P001550002023-01-27 3:43PM EST155.002.082.092.25-0.63-23.25%1168733.99%
UPS230421P001600002023-01-27 3:27PM EST160.002.722.782.92-1.15-29.72%1763132.41%
UPS230421P001650002023-01-27 3:31PM EST165.003.653.703.85-0.95-20.65%621,05231.13%
UPS230421P001700002023-01-27 3:57PM EST170.005.004.905.10-0.80-13.79%3674230.10%
UPS230421P001750002023-01-27 3:32PM EST175.006.306.456.60-1.25-16.56%861,46228.87%
UPS230421P001800002023-01-27 3:18PM EST180.008.208.358.55-1.42-14.76%1221,09027.95%
UPS230421P001850002023-01-25 12:09PM EST185.0014.1510.7010.900.00-248227.03%
UPS230421P001900002023-01-27 10:51AM EST190.0013.5513.5013.75-2.30-14.51%821226.36%
UPS230421P001950002023-01-24 12:34PM EST195.0018.8516.5017.100.00-127225.97%
UPS230421P002000002023-01-23 1:53PM EST200.0021.1020.3021.250.00-127427.18%
UPS230421P002100002023-01-26 3:55PM EST210.0031.9928.8529.650.00-26727.39%
UPS230421P002200002022-12-14 1:53PM EST220.0035.4037.7039.650.00-27733.13%
UPS230421P002300002022-12-30 3:43PM EST230.0056.9548.2549.400.00-1736.83%
UPS230421P002400002023-01-18 10:06AM EST240.0060.2558.0059.450.00-1141.87%
UPS230421P002500002022-12-06 10:24AM EST250.0074.1075.3076.650.00-1076.52%
UPS230421P002600002022-08-19 12:38PM EST260.0053.2583.1585.000.00-1174.24%
UPS230421P002700002022-10-21 8:44AM EST270.00108.1090.0591.750.00-1063.71%
UPS230421P002800002022-10-21 8:46AM EST280.00117.00100.10101.900.00-1068.29%
UPS230421P002900002022-10-07 11:34AM EST290.00130.40124.70126.450.00-33129.24%