New Zealand markets close in 3 hours

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
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPS230616C000950002022-08-12 12:12PM EST95.00109.20103.55105.100.00-21154.65%
UPS230616C001000002022-12-05 11:25AM EST100.0085.0078.1079.150.00-180.00%
UPS230616C001050002022-11-15 1:42PM EST105.0075.3075.6077.050.00-9260.00%
UPS230616C001100002022-12-30 11:19AM EST110.0065.5772.0073.400.00-3526253.98%
UPS230616C001150002022-11-01 12:35PM EST115.0053.8076.4577.800.00-61194.55%
UPS230616C001200002022-12-27 11:45AM EST120.0059.4459.6061.100.00-15300.00%
UPS230616C001250002022-11-29 2:48PM EST125.0061.9752.7553.450.00-17210.00%
UPS230616C001300002022-11-29 2:49PM EST130.0057.4648.3549.050.00-6280.00%
UPS230616C001350002023-01-24 2:33PM EST135.0047.1048.1549.350.00-159540.94%
UPS230616C001400002023-01-04 11:41AM EST140.0041.1644.0545.050.00-25340.47%
UPS230616C001450002023-01-27 3:05PM EST145.0040.6039.1540.35+7.85+23.97%63237.81%
UPS230616C001500002023-01-27 3:05PM EST150.0036.3035.1036.00-1.56-4.12%618136.29%
UPS230616C001550002023-01-20 10:15AM EST155.0026.4930.9531.700.00-223334.56%
UPS230616C001600002023-01-12 2:09PM EST160.0029.8527.2027.850.00-145733.81%
UPS230616C001650002023-01-09 10:27AM EST165.0024.8523.2023.900.00-123932.23%
UPS230616C001700002023-01-26 3:47PM EST170.0017.6319.8020.200.00-718730.82%
UPS230616C001750002023-01-27 1:27PM EST175.0016.5016.6016.90+3.10+23.13%2818329.83%
UPS230616C001800002023-01-27 12:05PM EST180.0013.4813.5513.85+1.98+17.22%254428.80%
UPS230616C001850002023-01-27 2:32PM EST185.0011.3110.9011.20+2.04+22.01%547928.02%
UPS230616C001900002023-01-27 12:05PM EST190.008.488.608.85+1.48+21.14%149727.21%
UPS230616C001950002023-01-27 2:32PM EST195.006.876.656.90+1.54+28.89%238426.61%
UPS230616C002000002023-01-27 2:03PM EST200.005.105.005.20+1.00+24.39%71,06925.87%
UPS230616C002100002023-01-27 3:55PM EST210.003.012.562.95+0.91+43.33%191,10925.28%
UPS230616C002200002023-01-27 3:22PM EST220.001.421.321.47+0.39+37.86%384824.34%
UPS230616C002300002023-01-27 3:00PM EST230.000.700.610.73+0.19+37.25%581,28024.00%
UPS230616C002400002023-01-27 3:06PM EST240.000.350.210.41-0.12-25.53%563124.46%
UPS230616C002500002023-01-18 11:24AM EST250.000.260.100.190.00-235624.22%
UPS230616C002600002023-01-18 2:20PM EST260.000.150.030.190.00-229926.71%
UPS230616C002700002023-01-12 9:32AM EST270.000.170.010.140.00-126027.88%
UPS230616C002800002022-11-30 3:59PM EST280.000.290.030.190.00-5133931.28%
UPS230616C002900002023-01-20 3:00PM EST290.000.060.000.120.00-126331.49%
UPS230616C003000002022-12-06 10:31AM EST300.000.120.000.130.00-206333.79%
UPS230616C003100002023-01-20 3:00PM EST310.000.040.000.110.00-121534.96%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPS230616P000800002022-12-22 3:44PM EST80.000.250.030.230.00-2856.84%
UPS230616P000850002023-01-23 1:57PM EST85.000.160.040.210.00-15952.64%
UPS230616P000900002023-01-10 12:41PM EST90.000.260.060.260.00-21,01750.59%
UPS230616P000950002023-01-05 3:43PM EST95.000.500.090.330.00-17652.20%
UPS230616P001000002023-01-26 12:14PM EST100.000.320.100.410.00-33050.22%
UPS230616P001050002023-01-06 12:43PM EST105.000.750.200.520.00-23448.51%
UPS230616P001100002023-01-26 1:16PM EST110.000.570.310.650.00-104846.78%
UPS230616P001150002023-01-27 10:37AM EST115.000.590.490.69-0.15-20.27%35843.73%
UPS230616P001200002023-01-27 9:46AM EST120.000.850.671.00-0.22-20.56%66043.46%
UPS230616P001250002023-01-25 11:19AM EST125.001.381.021.090.00-420040.69%
UPS230616P001300002023-01-25 9:33AM EST130.001.601.301.380.00-16439.36%
UPS230616P001350002023-01-27 9:44AM EST135.001.751.651.75-0.23-11.62%644838.12%
UPS230616P001400002023-01-27 10:35AM EST140.002.002.052.27-0.35-14.89%321,69437.24%
UPS230616P001450002023-01-27 3:47PM EST145.002.552.632.79-0.52-16.94%3939935.86%
UPS230616P001500002023-01-27 1:10PM EST150.003.313.253.40-0.34-9.32%3377034.42%
UPS230616P001550002023-01-27 12:47PM EST155.004.004.104.25-1.10-21.57%533633.41%
UPS230616P001600002023-01-27 3:14PM EST160.005.005.055.25-0.90-15.25%11,01632.32%
UPS230616P001650002023-01-27 1:21PM EST165.006.356.306.45-1.10-14.77%1456331.28%
UPS230616P001700002023-01-27 1:27PM EST170.007.757.707.90-1.45-15.76%5229930.32%
UPS230616P001750002023-01-27 2:04PM EST175.009.309.359.60-1.20-11.43%6633329.36%
UPS230616P001800002023-01-26 12:38PM EST180.0013.4011.4011.650.00-671,24528.57%
UPS230616P001850002023-01-26 10:23AM EST185.0016.0013.7013.950.00-2646527.67%
UPS230616P001900002023-01-18 1:13PM EST190.0019.5016.2016.650.00-560826.98%
UPS230616P001950002023-01-09 3:12PM EST195.0021.2519.2519.650.00-2620026.25%
UPS230616P002000002023-01-17 11:35AM EST200.0025.4022.2023.100.00-210825.87%
UPS230616P002100002023-01-09 10:25AM EST210.0032.4030.1031.150.00-11926.21%
UPS230616P002200002022-12-30 2:17PM EST220.0048.7938.9039.900.00-109026.58%
UPS230616P002300002022-12-05 12:19PM EST230.0047.7052.8054.700.00-84846.53%
UPS230616P002400002022-08-24 8:55AM EST240.0041.6075.4079.100.00--182.76%
UPS230616P002500002022-09-09 10:13AM EST250.0054.1590.7092.300.00-6697.42%
UPS230616P002800002022-08-31 11:17AM EST280.0084.70115.80117.800.00-4398.97%
UPS230616P002900002022-08-09 11:53AM EST290.0094.5094.8095.450.00-200.00%
UPS230616P003000002022-09-28 2:01PM EST300.00132.70132.70134.700.00--198.35%
UPS230616P003100002022-10-05 10:26AM EST310.00142.65147.05148.150.00-33111.42%