New Zealand markets closed

United Parcel Service, Inc. (UPS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
191.63+0.34 (+0.18%)
At close: 03:59PM EST
191.66 +0.03 (+0.02%)
After hours: 04:02PM EST
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPS240119C000900002022-09-30 8:49AM EST90.0075.1077.7579.400.00-110.00%
UPS240119C000950002022-08-09 1:08PM EST95.00101.30101.00102.800.00-22063.38%
UPS240119C001000002022-12-02 3:15PM EST100.0092.1575.0076.900.00-6170.00%
UPS240119C001050002022-08-10 8:39AM EST105.0094.4093.5595.100.00-15463.73%
UPS240119C001100002022-11-29 2:47PM EST110.0077.4668.1569.350.00-6460.00%
UPS240119C001150002023-01-31 11:19AM EST115.0069.5577.1078.200.00-514835.22%
UPS240119C001200002023-01-27 3:05PM EST120.0065.2472.6073.350.00-423133.48%
UPS240119C001250002023-01-27 3:05PM EST125.0060.8768.1568.900.00-4216133.37%
UPS240119C001300002023-01-31 3:13PM EST130.0057.8763.6564.650.00-1341033.55%
UPS240119C001350002023-01-31 3:13PM EST135.0053.6559.3560.250.00-1315532.84%
UPS240119C001400002023-01-31 3:14PM EST140.0049.5755.1556.000.00-930832.29%
UPS240119C001450002023-01-31 3:14PM EST145.0045.5250.9051.900.00-111431.85%
UPS240119C001500002023-01-31 2:06PM EST150.0041.8747.1047.750.00-2024431.04%
UPS240119C001550002023-01-31 2:06PM EST155.0038.1443.2543.850.00-1129430.51%
UPS240119C001600002023-01-31 2:06PM EST160.0034.5639.3540.050.00-2015729.92%
UPS240119C001650002023-02-02 2:03PM EST165.0037.8135.6536.400.00-135829.35%
UPS240119C001700002023-02-02 10:28AM EST170.0031.7732.1033.000.00-288628.93%
UPS240119C001750002023-02-02 10:30AM EST175.0028.6028.8029.600.00-138428.27%
UPS240119C001800002023-02-02 11:20AM EST180.0025.3525.8026.400.00-21686227.66%
UPS240119C001850002023-02-02 11:55AM EST185.0023.0022.9523.450.00-794227.16%
UPS240119C001900002023-02-03 2:21PM EST190.0020.2520.1020.60+0.10+0.50%980326.55%
UPS240119C001950002023-02-03 2:20PM EST195.0017.6517.5518.00-0.70-3.81%3650726.03%
UPS240119C002000002023-02-03 2:14PM EST200.0015.3015.2515.60+0.02+0.13%672,14925.52%
UPS240119C002100002023-02-03 1:08PM EST210.0010.8511.0511.50-0.30-2.69%642,00424.65%
UPS240119C002200002023-02-03 3:05PM EST220.007.857.858.15-0.15-1.88%344,00723.77%
UPS240119C002300002023-02-03 12:44PM EST230.005.505.355.55+0.10+1.85%2011,28622.94%
UPS240119C002400002023-02-03 1:00PM EST240.003.503.553.750.00-4379622.43%
UPS240119C002500002023-02-03 12:45PM EST250.002.352.292.44-0.20-7.84%13264321.92%
UPS240119C002600002023-02-02 1:47PM EST260.001.601.461.570.00-131,43721.56%
UPS240119C002700002023-01-31 1:02PM EST270.000.650.931.000.00-2052221.31%
UPS240119C002800002023-01-31 11:37AM EST280.000.440.490.680.00-322621.40%
UPS240119C002900002023-02-03 11:47AM EST290.000.330.290.44+0.03+10.00%117021.34%
UPS240119C003000002023-01-27 12:34PM EST300.000.200.170.310.00-216321.56%
UPS240119C003100002023-01-19 2:12PM EST310.000.160.090.210.00-25221.68%
UPS240119C003200002023-02-03 11:15AM EST320.000.110.030.16-0.02-15.38%223722.07%
UPS240119C003300002023-01-06 3:06PM EST330.000.210.010.150.00-21623.00%
UPS240119C003400002023-01-24 2:51PM EST340.000.080.010.120.00-13023.44%
UPS240119C003500002023-02-02 11:49AM EST350.000.070.010.070.00-2015023.05%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPS240119P000800002023-02-02 10:03AM EST80.000.410.260.500.00-315245.29%
UPS240119P000850002023-02-03 2:30PM EST85.000.490.380.54+0.04+8.89%29742.94%
UPS240119P000900002023-01-31 9:46AM EST90.000.700.480.600.00-120540.94%
UPS240119P000950002022-12-20 3:59PM EST95.002.101.101.540.00-33546.00%
UPS240119P001000002023-02-02 12:34PM EST100.001.050.811.040.00-26939.67%
UPS240119P001050002023-01-30 12:14PM EST105.001.681.021.400.00-19839.47%
UPS240119P001100002023-02-01 1:26PM EST110.001.921.211.660.00-1740238.31%
UPS240119P001150002023-02-01 11:17AM EST115.002.171.551.640.00-153935.63%
UPS240119P001200002023-02-02 10:00AM EST120.002.041.872.060.00-530135.07%
UPS240119P001250002023-02-02 11:06AM EST125.002.342.302.440.00-311734.08%
UPS240119P001300002023-02-03 12:48PM EST130.002.662.692.91-0.10-3.62%326433.22%
UPS240119P001350002023-02-02 9:53AM EST135.003.553.203.30-0.06-1.66%1529231.93%
UPS240119P001400002023-02-03 12:48PM EST140.003.833.803.90-0.17-4.25%7359831.09%
UPS240119P001450002023-02-02 1:41PM EST145.004.604.454.600.00-201,62330.30%
UPS240119P001500002023-02-01 1:37PM EST150.007.805.255.600.00-4741329.96%
UPS240119P001550002023-02-03 9:30AM EST155.006.706.156.50+0.09+1.36%21,01429.13%
UPS240119P001600002023-02-02 2:07PM EST160.007.277.207.400.00-1981,13728.11%
UPS240119P001650002023-02-02 2:07PM EST165.008.438.358.600.00-1336627.41%
UPS240119P001700002023-02-02 12:33PM EST170.0010.009.709.95+0.08+0.81%11,91126.72%
UPS240119P001750002023-02-03 1:05PM EST175.0011.5511.1511.45-0.45-3.75%41,42926.03%
UPS240119P001800002023-02-01 11:44AM EST180.0013.5512.8013.15-2.88-17.53%234725.37%
UPS240119P001850002023-02-02 11:55AM EST185.0015.3514.7015.000.00-123324.67%
UPS240119P001900002023-02-03 12:55PM EST190.0016.9016.8017.15-0.10-0.59%421324.12%
UPS240119P001950002023-02-03 1:14PM EST195.0019.6019.0019.45+0.55+2.89%3637723.49%
UPS240119P002000002023-02-03 1:04PM EST200.0021.9521.4522.05+0.65+3.05%2422022.97%
UPS240119P002100002023-02-02 9:47AM EST210.0030.0027.1527.750.00-1642421.73%
UPS240119P002200002022-12-30 2:19PM EST220.0051.0641.0041.900.00-1010131.51%
UPS240119P002300002022-11-14 3:52PM EST230.0053.5049.3550.200.00-5610632.69%
UPS240119P002400002022-12-06 9:59AM EST240.0065.0466.5567.900.00-515646.87%
UPS240119P002500002023-01-31 1:28PM EST250.0065.5059.4560.000.00-11419.78%
UPS240119P002600002022-08-09 11:50AM EST260.0067.3568.2070.150.00-201522.31%
UPS240119P002700002023-02-02 12:25PM EST270.0079.0078.7580.250.00-122624.59%
UPS240119P002800002023-01-11 1:26PM EST280.0099.2588.6590.200.00-34226.28%
UPS240119P002900002022-08-24 10:37AM EST290.0086.50126.80127.900.00-2273.72%
UPS240119P003000002022-08-09 12:01PM EST300.00104.95104.90106.250.00-200.00%
UPS240119P003100002022-08-09 11:51AM EST310.00114.60114.95116.600.00-200.00%
UPS240119P003200002022-11-10 11:26AM EST320.00149.04141.80143.100.00-2058.56%
UPS240119P003300002022-08-09 11:57AM EST330.00134.85134.55135.400.00-400.00%