New Zealand markets closed

United Parcel Service, Inc. (UPS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
138.44-0.66 (-0.47%)
As of 12:00PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPS240524C000800002024-05-23 2:56PM EDT80.0059.4056.8060.250.00-3330451.56%
UPS240524C000900002024-05-22 12:42PM EDT90.0054.1046.8050.250.00-2818362.50%
UPS240524C001200002024-05-01 2:34PM EDT120.0026.8516.9019.950.00--0271.68%
UPS240524C001280002024-05-17 9:42AM EDT128.0021.158.9011.200.00-33143.16%
UPS240524C001290002024-05-17 9:55AM EDT129.0019.758.159.500.00-6972.27%
UPS240524C001320002024-05-17 10:03AM EDT132.0016.505.806.950.00-6689.45%
UPS240524C001330002024-05-09 1:58PM EDT133.0014.054.406.050.00-40085.25%
UPS240524C001370002024-05-23 3:55PM EDT137.003.201.281.67+0.90+39.13%11025.59%
UPS240524C001380002024-05-24 11:33AM EDT138.000.600.420.58-1.11-64.91%65110.84%
UPS240524C001390002024-05-24 11:42AM EDT139.000.100.060.10-0.75-86.21%6418710.35%
UPS240524C001400002024-05-24 11:19AM EDT140.000.020.000.03-0.35-94.59%11712214.26%
UPS240524C001410002024-05-24 10:47AM EDT141.000.020.000.10-0.15-88.24%18128527.74%
UPS240524C001420002024-05-24 9:50AM EDT142.000.030.000.05-0.03-50.00%14929630.08%
UPS240524C001430002024-05-24 10:55AM EDT143.000.010.000.08-0.02-66.67%1122140.23%
UPS240524C001440002024-05-23 10:50AM EDT144.000.010.000.02-0.07-87.50%341436.72%
UPS240524C001450002024-05-24 11:22AM EDT145.000.080.000.28+0.06+300.00%9221260.16%
UPS240524C001460002024-05-23 3:57PM EDT146.000.010.001.25-0.11-91.67%10295101.37%
UPS240524C001470002024-05-24 11:15AM EDT147.000.010.000.28-0.05-83.33%1017473.44%
UPS240524C001480002024-05-24 9:46AM EDT148.000.030.000.05+0.02+200.00%10041559.38%
UPS240524C001490002024-05-24 10:36AM EDT149.000.110.000.08+0.10+1,000.00%640168.75%
UPS240524C001500002024-05-24 11:34AM EDT150.000.010.000.02-0.11-91.67%9465562.50%
UPS240524C001525002024-05-24 10:05AM EDT152.500.030.000.01+0.01+50.00%72,38968.75%
UPS240524C001550002024-05-23 3:58PM EDT155.000.010.000.100.00-2351,763102.34%
UPS240524C001575002024-05-23 10:45AM EDT157.500.010.000.450.00-51503147.66%
UPS240524C001600002024-05-21 2:28PM EDT160.000.010.000.010.00-14231596.88%
UPS240524C001625002024-05-23 9:38AM EDT162.500.010.002.120.00-1182250.98%
UPS240524C001650002024-05-21 3:07PM EDT165.000.010.002.120.00-447267.38%
UPS240524C001675002024-05-21 2:16PM EDT167.500.010.002.120.00-2223283.40%
UPS240524C001700002024-05-21 11:47AM EDT170.000.010.002.120.00-3436298.83%
UPS240524C001750002024-05-20 11:34AM EDT175.000.010.002.120.00-554581328.32%
UPS240524C001900002024-05-13 10:14AM EDT190.000.010.002.120.00-66408.79%
UPS240524C001950002024-05-13 10:18AM EDT195.000.010.002.120.00-55433.20%
Putsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPS240524P001150002024-05-15 1:02PM EDT115.000.010.000.570.00-33213.67%
UPS240524P001200002024-05-13 10:13AM EDT120.000.030.002.120.00-1626242.19%
UPS240524P001250002024-05-23 11:00AM EDT125.000.010.002.130.00-215654191.89%
UPS240524P001290002024-05-23 11:00AM EDT129.000.020.002.010.00-68147.36%
UPS240524P001300002024-05-24 10:56AM EDT130.000.010.001.69-0.06-85.71%1921,471128.32%
UPS240524P001310002024-05-24 10:06AM EDT131.000.010.001.97-0.42-97.67%284125.29%
UPS240524P001320002024-05-24 10:48AM EDT132.000.010.001.84-0.02-66.67%3589111.43%
UPS240524P001330002024-05-24 10:50AM EDT133.000.010.000.21-0.21-95.45%401550.98%
UPS240524P001340002024-05-24 10:55AM EDT134.000.010.000.22-0.04-80.00%2413252.73%
UPS240524P001350002024-05-24 11:32AM EDT135.000.070.010.14-0.57-89.06%126938.48%
UPS240524P001360002024-05-24 11:34AM EDT136.000.010.010.07-0.06-54.55%31824.81%
UPS240524P001370002024-05-24 10:38AM EDT137.000.080.030.08-0.07-46.67%125817.58%
UPS240524P001380002024-05-24 11:44AM EDT138.000.180.170.21-0.12-31.58%59234413.58%
UPS240524P001390002024-05-24 11:12AM EDT139.000.720.730.85+0.04+5.88%23618718.07%
UPS240524P001400002024-05-24 11:32AM EDT140.001.871.471.84+0.62+49.60%12950528.91%
UPS240524P001410002024-05-24 11:44AM EDT141.002.702.602.78+0.76+39.18%1737635.35%
UPS240524P001420002024-05-24 10:28AM EDT142.003.153.153.80+0.45+16.67%1214445.22%
UPS240524P001430002024-05-24 11:44AM EDT143.004.724.604.75+0.97+25.87%6261,99150.00%
UPS240524P001440002024-05-24 10:41AM EDT144.005.815.505.85+1.91+48.97%2426050.78%
UPS240524P001450002024-05-24 11:16AM EDT145.006.626.506.75+1.22+22.59%3349651.17%
UPS240524P001460002024-05-24 10:51AM EDT146.007.577.057.80+0.62+8.92%1222576.17%
UPS240524P001470002024-05-24 9:51AM EDT147.008.238.408.80+0.81+10.92%1415058.20%
UPS240524P001480002024-05-23 12:05PM EDT148.009.608.959.85+1.37+16.65%115894.53%
UPS240524P001490002024-05-24 11:31AM EDT149.0010.8410.5010.75+1.34+14.11%224374.61%
UPS240524P001500002024-05-23 9:49AM EDT150.007.9011.5011.850.00-415888.67%
UPS240524P001525002024-05-23 2:47PM EDT152.5013.1012.4014.450.00-15157133.98%
UPS240524P001550002024-05-23 2:47PM EDT155.0016.1515.2016.900.00-1500145.51%
UPS240524P001625002024-05-22 2:41PM EDT162.5020.4022.7024.450.00-133195.90%
UPS240524P001650002024-05-22 2:38PM EDT165.0022.8024.7528.050.00-41295.31%
UPS240524P001700002024-05-22 3:46PM EDT170.0025.3529.7533.000.00-206325.00%
UPS240524P001725002024-05-22 2:41PM EDT172.5030.4032.2535.600.00-183347.27%
UPS240524P001750002024-05-15 3:50PM EDT175.0027.0134.8037.700.00-20334.57%