New Zealand markets closed

United Parcel Service, Inc. (UPS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
146.62-2.25 (-1.51%)
At close: 04:02PM EDT
146.06 -0.56 (-0.38%)
After hours: 06:25PM EDT
In the money
Show:ListStraddle
Callsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPS240517C000800002024-04-24 3:34PM EDT80.0066.8065.7068.85-1.38-2.02%622137.31%
UPS240517C001000002024-04-24 10:53AM EDT100.0045.0045.3548.55-3.50-7.22%1481.35%
UPS240517C001150002024-04-05 11:04AM EDT115.0035.1830.3033.800.00-1158.45%
UPS240517C001200002024-04-24 12:45PM EDT120.0025.1825.2528.90-3.32-11.65%121550.59%
UPS240517C001250002024-03-27 9:54AM EDT125.0022.1620.1523.050.00-12357.67%
UPS240517C001300002024-04-17 9:54AM EDT130.0014.2015.3017.900.00-2012345.70%
UPS240517C001350002024-04-23 1:44PM EDT135.0012.7611.8512.800.00-635334.55%
UPS240517C001400002024-04-24 3:33PM EDT140.008.046.607.95-1.01-11.16%591,47925.55%
UPS240517C001450002024-04-24 3:31PM EDT145.004.303.954.10-1.10-20.37%1132,57921.62%
UPS240517C001500002024-04-24 3:46PM EDT150.001.721.611.68-0.94-35.34%8485,00520.30%
UPS240517C001550002024-04-24 3:16PM EDT155.000.550.550.61-0.37-40.22%5132,83820.70%
UPS240517C001600002024-04-24 3:24PM EDT160.000.170.160.20-0.12-41.38%844,39721.44%
UPS240517C001650002024-04-24 3:52PM EDT165.000.120.060.12-0.01-7.69%602,01124.71%
UPS240517C001700002024-04-24 3:02PM EDT170.000.030.010.19-0.04-57.14%61,73032.23%
UPS240517C001750002024-04-23 3:25PM EDT175.000.050.010.140.00-1173235.35%
UPS240517C001800002024-04-23 12:03PM EDT180.000.020.010.020.00-323,10830.86%
UPS240517C001850002024-04-23 10:14AM EDT185.000.010.000.010.00-15132.03%
UPS240517C001900002024-04-09 10:30AM EDT190.000.120.000.360.00-28850.39%
UPS240517C001950002024-04-10 2:10PM EDT195.000.030.000.360.00-11254.49%
UPS240517C002000002024-03-26 10:19AM EDT200.000.060.000.160.00-2552.34%
UPS240517C002100002024-02-21 3:44PM EDT210.000.030.000.000.00-2025.00%
Putsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPS240517P000800002024-04-22 11:57AM EDT80.000.050.000.160.00-2799.41%
UPS240517P000850002024-03-12 11:33AM EDT85.000.030.000.150.00-2389.45%
UPS240517P000900002024-02-14 12:39PM EDT90.000.050.000.910.00-22106.35%
UPS240517P000950002024-03-15 10:09AM EDT95.000.050.000.030.00-43760.94%
UPS240517P001000002024-04-11 3:05PM EDT100.000.020.000.360.00-18473.63%
UPS240517P001050002024-04-22 9:57AM EDT105.000.090.000.170.00-14058.59%
UPS240517P001100002024-04-22 12:52PM EDT110.000.100.000.010.00-262539.84%
UPS240517P001150002024-04-24 1:09PM EDT115.000.010.000.140.00-516647.75%
UPS240517P001200002024-04-24 1:11PM EDT120.000.050.020.08-0.04-44.44%760937.11%
UPS240517P001250002024-04-24 3:31PM EDT125.000.070.050.10-0.03-30.00%1690031.54%
UPS240517P001300002024-04-24 3:33PM EDT130.000.200.100.21+0.04+25.00%2462,42028.52%
UPS240517P001350002024-04-24 3:51PM EDT135.000.530.500.54+0.13+32.50%683,74926.81%
UPS240517P001400002024-04-24 3:44PM EDT140.001.331.301.35+0.31+30.39%3102,81525.73%
UPS240517P001450002024-04-24 3:51PM EDT145.003.032.993.05+0.77+34.07%1093,44325.51%
UPS240517P001500002024-04-24 3:49PM EDT150.005.905.906.00+0.65+12.38%321,40826.97%
UPS240517P001550002024-04-24 12:00PM EDT155.0011.928.0011.85+2.92+32.44%393344.51%
UPS240517P001600002024-04-24 12:39PM EDT160.0016.6012.4016.90+3.30+24.81%61,07654.96%
UPS240517P001650002024-04-24 10:02AM EDT165.0019.7817.1021.95+1.73+9.58%526464.40%
UPS240517P001700002024-04-15 2:10PM EDT170.0026.2022.0026.800.00-253871.44%
UPS240517P001800002024-02-05 10:43AM EDT180.0040.550.000.000.00--00.00%