New Zealand markets closed

United Parcel Service, Inc. (UPS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
191.66+0.37 (+0.19%)
At close: 04:02PM EST
191.65 -0.01 (-0.01%)
After hours: 07:54PM EST
In the money
Show:ListStraddle
Callsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPS230721C000900002023-01-26 9:34AM EST90.0088.20101.25102.400.00--161.33%
UPS230721C001100002022-12-30 11:19AM EST110.0065.6571.9573.250.00-15150.00%
UPS230721C001500002022-12-28 3:20PM EST150.0031.8536.0036.650.00-220.00%
UPS230721C001600002023-02-02 1:50PM EST160.0036.2634.9035.750.00-3431.33%
UPS230721C001650002023-01-19 3:42PM EST165.0021.1530.7531.700.00-5630.50%
UPS230721C001700002023-02-03 9:30AM EST170.0026.2526.6027.65+6.62+33.72%24129.25%
UPS230721C001750002023-02-01 12:08PM EST175.0016.6923.2523.750.00-121427.97%
UPS230721C001800002023-02-03 10:59AM EST180.0019.2719.7520.25+0.27+1.42%319127.14%
UPS230721C001850002023-02-03 11:30AM EST185.0016.4016.4516.90-0.29-1.74%228926.13%
UPS230721C001900002023-02-03 11:30AM EST190.0013.4013.4013.90-0.05-0.37%125725.29%
UPS230721C001950002023-02-03 3:52PM EST195.0011.0510.8511.30+0.07+0.64%548024.68%
UPS230721C002000002023-02-03 11:48AM EST200.008.458.508.90-0.36-4.09%3411,07223.86%
UPS230721C002100002023-02-03 3:53PM EST210.005.254.855.30+0.45+9.37%1243622.79%
UPS230721C002200002023-02-03 3:07PM EST220.002.662.602.89+0.07+2.70%3029321.86%
UPS230721C002300002023-02-03 3:44PM EST230.001.381.291.46+0.10+7.81%4686921.16%
UPS230721C002400002023-02-03 1:07PM EST240.000.600.610.68-0.10-14.29%1350420.59%
UPS230721C002500002022-12-30 9:36AM EST250.000.650.120.370.00-101020.94%
UPS230721C002600002023-02-02 10:33AM EST260.000.200.040.220.00-110821.56%
UPS230721C002700002023-01-31 3:48PM EST270.000.070.010.170.00-213422.90%
Putsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPS230721P000900002023-02-02 11:27AM EST90.000.100.050.210.00-1029550.39%
UPS230721P000950002023-01-24 12:33PM EST95.000.260.050.250.00-103648.24%
UPS230721P001000002023-01-30 9:32AM EST100.000.410.080.310.00-1246.48%
UPS230721P001050002023-02-03 3:07PM EST105.000.270.130.39-0.31-53.45%2344.92%
UPS230721P001100002023-02-03 3:07PM EST110.000.340.220.46-0.42-55.26%1842.99%
UPS230721P001150002023-02-01 2:20PM EST115.000.740.300.620.00-13842.11%
UPS230721P001200002023-01-31 9:43AM EST120.000.900.420.770.00-61940.72%
UPS230721P001250002023-01-27 1:25PM EST125.001.270.570.940.00-15339.26%
UPS230721P001300002023-01-31 2:54PM EST130.001.150.761.140.00-11237.78%
UPS230721P001350002023-02-02 12:27PM EST135.000.981.021.120.00-729834.61%
UPS230721P001400002023-02-03 9:59AM EST140.001.421.281.43+0.11+8.40%19633.59%
UPS230721P001450002023-02-03 10:58AM EST145.001.701.631.74+0.07+4.29%3024232.24%
UPS230721P001500002023-02-03 10:29AM EST150.002.122.052.18+0.06+2.91%2080031.18%
UPS230721P001550002023-02-02 12:06PM EST155.002.602.572.790.00-914930.40%
UPS230721P001600002023-02-03 2:31PM EST160.003.403.203.50+0.15+4.62%2716829.52%
UPS230721P001650002023-02-02 12:30PM EST165.003.854.004.200.00-1413228.20%
UPS230721P001700002023-02-02 2:42PM EST170.005.144.955.200.00-5911227.30%
UPS230721P001750002023-02-02 12:58PM EST175.005.956.156.350.00-8112126.30%
UPS230721P001800002023-02-02 12:58PM EST180.007.357.557.800.00-6717625.48%
UPS230721P001850002023-02-02 2:34PM EST185.009.209.209.500.00-5715324.66%
UPS230721P001900002023-02-02 3:16PM EST190.0011.5011.1011.550.00-71923.97%
UPS230721P001950002023-02-02 1:03PM EST195.0013.3513.5014.050.00-605023.56%
UPS230721P002000002023-02-02 11:46AM EST200.0016.7516.2016.600.00-1012922.62%
UPS230721P002100002023-01-06 3:15PM EST210.0034.4122.5523.150.00-13921.72%
UPS230721P002400002022-11-30 3:50PM EST240.0052.0065.6067.650.00--765.21%