UPS - United Parcel Service, Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPS230721C000900002023-05-11 3:36PM EDT90.0079.9077.8579.350.00-20101.61%
UPS230721C000950002023-05-11 3:36PM EDT95.0074.9072.7074.450.00-2093.31%
UPS230721C001050002023-05-11 1:55PM EDT105.0064.6563.1564.050.00-40079.59%
UPS230721C001100002023-05-11 3:23PM EDT110.0060.0258.0559.300.00-50074.32%
UPS230721C001250002023-05-25 10:13AM EDT125.0045.9043.4544.450.00--059.11%
UPS230721C001400002023-05-15 1:28PM EDT140.0030.2028.8029.850.00-2248.66%
UPS230721C001450002023-06-02 9:56AM EDT145.0024.4023.9524.80-0.70-2.79%21,00341.59%
UPS230721C001500002023-06-02 3:31PM EDT150.0022.4719.4520.100.00-506436.90%
UPS230721C001550002023-06-05 10:06AM EDT155.0016.0015.0515.50+0.38+2.43%21232.22%
UPS230721C001600002023-06-05 3:51PM EDT160.0011.2510.9511.25-0.30-2.60%875328.42%
UPS230721C001650002023-06-05 3:43PM EDT165.007.567.357.55-0.94-11.06%3922325.54%
UPS230721C001700002023-06-05 2:52PM EDT170.004.504.354.55-1.39-23.60%361,12823.24%
UPS230721C001750002023-06-05 3:21PM EDT175.002.412.222.32-1.08-30.95%59874421.09%
UPS230721C001800002023-06-05 3:57PM EDT180.000.990.941.02-0.68-40.72%1921,52919.74%
UPS230721C001850002023-06-05 2:35PM EDT185.000.410.380.43-0.34-45.33%462,44919.36%
UPS230721C001900002023-06-05 3:37PM EDT190.000.180.140.22-0.12-40.00%3814,28820.22%
UPS230721C001950002023-06-05 2:34PM EDT195.000.090.060.11-0.04-30.77%302,71720.95%
UPS230721C002000002023-06-05 12:28PM EDT200.000.060.050.15-0.01-14.29%21,58925.05%
UPS230721C002100002023-06-02 11:30AM EDT210.000.150.010.160.00-21,91631.01%
UPS230721C002200002023-05-18 10:34AM EDT220.000.070.000.070.00-61,21732.42%
UPS230721C002300002023-05-22 3:09PM EDT230.000.050.010.150.00-84,99840.82%
UPS230721C002400002023-04-25 2:38PM EDT240.000.050.000.150.00-10551745.41%
UPS230721C002500002023-04-13 3:32PM EDT250.000.070.000.150.00-60760749.71%
UPS230721C002600002023-04-13 3:16PM EDT260.000.070.000.150.00-3410853.81%
UPS230721C002700002023-05-15 10:04AM EDT270.000.010.000.150.00-132853.13%
Putsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPS230721P000900002023-06-02 3:39PM EDT90.000.030.010.030.00-142162.50%
UPS230721P000950002023-01-24 1:33PM EDT95.000.260.070.270.00-103673.63%
UPS230721P001000002023-05-12 1:30PM EDT100.000.100.010.150.00-1361.13%
UPS230721P001050002023-05-26 9:37AM EDT105.000.190.010.150.00-71155.86%
UPS230721P001100002023-04-21 11:24AM EDT110.000.070.010.210.00-11,27353.03%
UPS230721P001150002023-06-01 9:30AM EDT115.000.150.030.200.00-15052.39%
UPS230721P001200002023-05-25 1:56PM EDT120.000.190.060.230.00-13248.24%
UPS230721P001250002023-05-18 10:05AM EDT125.000.130.080.240.00-15543.46%
UPS230721P001300002023-06-01 10:31AM EDT130.000.280.010.290.00-215839.80%
UPS230721P001350002023-06-02 2:35PM EDT135.000.250.210.39+0.01+4.17%1033236.82%
UPS230721P001400002023-06-05 10:13AM EDT140.000.400.310.50+0.03+8.11%117233.45%
UPS230721P001450002023-06-05 3:37PM EDT145.000.560.520.61+0.06+12.00%2431,52729.59%
UPS230721P001500002023-06-05 2:13PM EDT150.000.890.830.96+0.18+25.35%901,44927.52%
UPS230721P001550002023-06-05 3:46PM EDT155.001.401.331.47+0.28+25.00%331,41725.17%
UPS230721P001600002023-06-05 3:58PM EDT160.002.232.222.31+0.44+24.58%402,83823.02%
UPS230721P001650002023-06-05 3:52PM EDT165.003.503.453.65+0.65+22.81%13012,71820.98%
UPS230721P001700002023-06-05 2:50PM EDT170.005.555.505.65+1.05+23.33%902,85018.79%
UPS230721P001750002023-06-05 1:20PM EDT175.008.008.358.60+1.10+15.94%101,74716.75%
UPS230721P001800002023-06-05 3:03PM EDT180.0012.3512.1012.70+2.17+21.32%101,26916.27%
UPS230721P001850002023-06-02 9:47AM EDT185.0016.8116.7517.550.00-64019.07%
UPS230721P001900002023-06-02 3:55PM EDT190.0019.7521.5522.550.00-104122.90%
UPS230721P001950002023-06-01 3:16PM EDT195.0026.4026.6527.750.00-201029.00%
UPS230721P002000002023-06-01 3:16PM EDT200.0031.3031.6532.750.00-221032.62%
UPS230721P002100002023-06-05 9:46AM EDT210.0041.0041.7542.55-0.24-0.58%15036.30%
UPS230721P002200002023-05-26 1:17PM EDT220.0047.9551.6552.700.00-4044.75%
UPS230721P002300002023-05-24 2:39PM EDT230.0061.7561.4562.700.00-2050.42%
UPS230721P002400002023-05-15 3:25PM EDT240.0071.2571.3073.000.00-150060.47%
UPS230721P002500002023-04-27 2:14PM EDT250.0073.7077.9579.000.00-200.00%
UPS230721P002600002023-05-15 3:25PM EDT260.0091.4091.5593.050.00-250054.00%
UPS230721P002700002023-05-15 3:25PM EDT270.00101.35101.60103.100.00-300060.06%