UPS - United Parcel Service, Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPS230616C000800002023-05-11 3:33PM EDT80.0089.950.000.000.00-300.00%
UPS230616C000850002023-05-31 1:03PM EDT85.0081.850.000.000.00--10.00%
UPS230616C000900002023-02-16 4:47PM EDT90.0095.5096.3598.650.00-20536.01%
UPS230616C000950002023-05-11 3:51PM EDT95.0074.800.000.000.00-2200.00%
UPS230616C001000002023-05-11 3:51PM EDT100.0069.780.000.000.00-3060.00%
UPS230616C001050002023-02-16 3:41PM EDT105.0081.5781.5083.900.00-260446.24%
UPS230616C001100002023-04-27 2:11PM EDT110.0067.1561.4062.350.00-20176.71%
UPS230616C001150002023-05-11 3:51PM EDT115.0055.210.000.000.00-5600.00%
UPS230616C001200002023-05-11 3:51PM EDT120.0050.190.000.000.00-8910.00%
UPS230616C001250002023-05-11 2:00PM EDT125.0044.950.000.000.00-4500.00%
UPS230616C001300002023-05-11 2:00PM EDT130.0040.050.000.000.00-5000.00%
UPS230616C001350002023-05-11 2:00PM EDT135.0034.950.000.000.00-14500.00%
UPS230616C001400002023-05-19 11:47AM EDT140.0030.650.000.000.00-110.00%
UPS230616C001450002023-05-11 2:00PM EDT145.0024.950.000.000.00-9500.00%
UPS230616C001500002023-05-12 2:08PM EDT150.0019.000.000.000.00-550.00%
UPS230616C001525002023-05-30 11:05AM EDT152.5018.440.000.000.00--10.00%
UPS230616C001550002023-06-02 3:15PM EDT155.0016.290.000.000.00-41770.00%
UPS230616C001575002023-06-02 3:13PM EDT157.5013.770.000.000.00-13130.00%
UPS230616C001600002023-06-01 12:33PM EDT160.009.900.000.000.00-144410.00%
UPS230616C001625002023-06-02 9:37AM EDT162.508.000.000.000.00-1110.00%
UPS230616C001650002023-06-02 3:49PM EDT165.006.750.000.000.00-63,6060.00%
UPS230616C001675002023-06-02 1:41PM EDT167.504.750.000.000.00-282520.00%
UPS230616C001700002023-06-02 3:57PM EDT170.003.060.000.000.00-3262,0960.00%
UPS230616C001725002023-06-02 3:15PM EDT172.501.980.000.000.00-591,0111.56%
UPS230616C001750002023-06-02 3:45PM EDT175.001.030.000.000.00-3293,4603.13%
UPS230616C001775002023-06-02 3:59PM EDT177.500.450.000.000.00-2974426.25%
UPS230616C001800002023-06-02 3:55PM EDT180.000.200.000.000.00-862,6006.25%
UPS230616C001825002023-06-02 3:42PM EDT182.500.120.000.000.00-21796.25%
UPS230616C001850002023-06-02 3:54PM EDT185.000.070.000.000.00-1754,27112.50%
UPS230616C001875002023-05-30 9:46AM EDT187.500.080.000.000.00--312.50%
UPS230616C001900002023-06-02 10:09AM EDT190.000.040.000.000.00-42,30412.50%
UPS230616C001950002023-06-02 11:37AM EDT195.000.030.000.000.00-397012.50%
UPS230616C001975002023-05-25 3:00PM EDT197.500.040.000.000.00--2012.50%
UPS230616C002000002023-06-02 3:34PM EDT200.000.030.000.000.00-22,44925.00%
UPS230616C002100002023-06-02 1:12PM EDT210.000.020.000.000.00-43,89825.00%
UPS230616C002200002023-05-26 10:50AM EDT220.000.010.000.000.00-11,20925.00%
UPS230616C002300002023-05-26 2:13PM EDT230.000.030.000.000.00-21,19025.00%
UPS230616C002400002023-05-25 3:34PM EDT240.000.010.000.000.00-6801,24250.00%
UPS230616C002500002023-03-29 2:29PM EDT250.000.070.000.150.00-237386.52%
UPS230616C002600002023-03-14 3:18PM EDT260.000.030.000.140.00-230093.36%
UPS230616C002700002023-05-18 9:49AM EDT270.000.050.000.000.00-126650.00%
UPS230616C002800002022-11-30 4:59PM EDT280.000.290.030.190.00-51339112.89%
UPS230616C002900002023-05-31 2:14PM EDT290.000.030.000.000.00-16250.00%
UPS230616C003000002022-12-06 11:31AM EDT300.000.120.000.130.00-2063119.14%
UPS230616C003100002023-01-20 4:00PM EDT310.000.040.000.100.00-1215121.88%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPS230616P000800002023-03-28 3:40PM EDT80.000.070.000.100.00-218160.16%
UPS230616P000850002023-04-05 10:07AM EDT85.000.050.000.100.00-2155148.44%
UPS230616P000900002023-04-19 11:11AM EDT90.000.010.000.150.00-41,457143.36%
UPS230616P000950002023-05-01 2:01PM EDT95.000.080.000.150.00-1094132.03%
UPS230616P001000002023-06-01 9:55AM EDT100.000.030.000.000.00-306250.00%
UPS230616P001050002023-03-16 3:00PM EDT105.000.150.000.140.00-336110.55%
UPS230616P001100002023-05-09 11:01AM EDT110.000.020.000.000.00-450850.00%
UPS230616P001150002023-06-02 12:54PM EDT115.000.020.000.000.00-16950.00%
UPS230616P001200002023-05-31 3:06PM EDT120.000.100.000.000.00-13450.00%
UPS230616P001250002023-05-31 2:35PM EDT125.000.050.000.000.00-121025.00%
UPS230616P001300002023-06-02 3:55PM EDT130.000.030.000.000.00-17325.00%
UPS230616P001350002023-06-02 9:31AM EDT135.000.090.000.000.00-155125.00%
UPS230616P001400002023-06-02 1:35PM EDT140.000.060.000.000.00-81,62025.00%
UPS230616P001450002023-06-02 1:35PM EDT145.000.090.000.000.00-2538525.00%
UPS230616P001500002023-06-02 2:57PM EDT150.000.170.000.000.00-141,68212.50%
UPS230616P001525002023-06-01 11:12AM EDT152.500.280.000.000.00-117712.50%
UPS230616P001550002023-06-02 3:51PM EDT155.000.190.000.000.00-921,61912.50%
UPS230616P001575002023-06-02 12:54PM EDT157.500.270.000.000.00-2133612.50%
UPS230616P001600002023-06-02 3:51PM EDT160.000.390.000.000.00-502,2106.25%
UPS230616P001625002023-06-02 3:55PM EDT162.500.610.000.000.00-392246.25%
UPS230616P001650002023-06-02 3:56PM EDT165.000.970.000.000.00-1357,1823.13%
UPS230616P001675002023-06-02 3:49PM EDT167.501.480.000.000.00-1167473.13%
UPS230616P001700002023-06-02 3:58PM EDT170.002.350.000.000.00-5702,5950.20%
UPS230616P001725002023-06-02 3:16PM EDT172.503.400.000.000.00-2276640.00%
UPS230616P001750002023-06-02 3:40PM EDT175.004.970.000.000.00-211,2180.00%
UPS230616P001775002023-05-31 9:50AM EDT177.5010.350.000.000.00-480.00%
UPS230616P001800002023-06-02 3:50PM EDT180.009.600.000.000.00-227140.00%
UPS230616P001850002023-06-02 3:33PM EDT185.0014.350.000.000.00-7775290.00%
UPS230616P001875002023-05-22 1:14PM EDT187.5016.250.000.000.00--00.00%
UPS230616P001900002023-06-02 3:33PM EDT190.0019.250.000.000.00-288730.00%
UPS230616P001925002023-05-26 9:37AM EDT192.5020.890.000.000.00-100.00%
UPS230616P001950002023-06-02 3:33PM EDT195.0024.450.000.000.00-189780.00%
UPS230616P002000002023-06-02 3:33PM EDT200.0029.450.000.000.00-5001180.00%
UPS230616P002100002023-06-01 3:14PM EDT210.0041.650.000.000.00-1680.00%
UPS230616P002200002023-05-23 2:32PM EDT220.0050.100.000.000.00-200.00%
UPS230616P002250002023-06-01 10:49AM EDT225.0056.800.000.000.00-100.00%
UPS230616P002300002023-05-01 10:26AM EDT230.0049.0061.7563.150.00-20135.86%
UPS230616P002400002023-05-15 3:25PM EDT240.0071.450.000.000.00-30000.00%
UPS230616P002450002023-05-24 12:41PM EDT245.0077.000.000.000.00--00.00%
UPS230616P002500002023-04-24 1:52PM EDT250.0055.3581.5583.350.00-40160.57%
UPS230616P002600002023-05-15 3:25PM EDT260.0091.350.000.000.00-10000.00%
UPS230616P002700002023-05-15 3:25PM EDT270.00101.550.000.000.00-5000.00%
UPS230616P002800002023-04-28 12:36PM EDT280.00100.70107.95109.050.00-900.00%
UPS230616P002900002023-04-28 3:44PM EDT290.00111.15117.85119.050.00-1200.00%
UPS230616P003000002023-05-15 3:25PM EDT300.00131.500.000.000.00-20000.00%
UPS230616P003100002023-05-15 3:25PM EDT310.00141.250.000.000.00-50000.00%