New Zealand markets closed

United Parcel Service, Inc. (UPS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
149.24-0.42 (-0.28%)
At close: 04:00PM EDT
149.19 -0.05 (-0.03%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPS240531C001200002024-05-17 12:45PM EDT120.0028.9028.5530.70-1.00-3.34%11868.21%
UPS240531C001300002024-04-17 10:17AM EDT130.0013.6118.7020.850.00--051.07%
UPS240531C001380002024-05-09 1:58PM EDT138.007.9510.2513.750.00-35059.57%
UPS240531C001410002024-04-24 3:24PM EDT141.007.507.559.100.00--031.42%
UPS240531C001420002024-05-17 11:50AM EDT142.007.206.608.15+0.05+0.70%1229.54%
UPS240531C001430002024-04-23 10:57AM EDT143.007.475.706.950.00-10024.41%
UPS240531C001440002024-05-17 10:17AM EDT144.005.254.856.95-1.20-18.60%13632.86%
UPS240531C001450002024-05-17 10:10AM EDT145.004.294.105.10-1.51-26.03%223420.96%
UPS240531C001460002024-05-17 10:17AM EDT146.003.703.154.45-0.05-1.33%15721.70%
UPS240531C001470002024-05-16 3:22PM EDT147.004.072.933.550.00-38919.48%
UPS240531C001480002024-05-17 1:19PM EDT148.002.461.472.99-0.71-22.40%86919.95%
UPS240531C001490002024-05-17 3:05PM EDT149.002.302.062.41-0.36-13.53%67685219.63%
UPS240531C001500002024-05-17 2:56PM EDT150.001.801.631.88-0.33-15.49%6124619.15%
UPS240531C001525002024-05-17 3:38PM EDT152.500.810.570.84-0.41-33.61%3647317.60%
UPS240531C001550002024-05-17 3:57PM EDT155.000.330.290.36-0.17-34.00%2031917.58%
UPS240531C001575002024-05-16 11:27AM EDT157.500.280.090.180.00-135418.80%
UPS240531C001600002024-05-17 3:08PM EDT160.000.120.000.12+0.01+9.09%28321.05%
UPS240531C001625002024-05-17 1:05PM EDT162.500.050.020.14-1.88-97.41%1011625.49%
UPS240531C001650002024-05-10 9:33AM EDT165.000.360.010.500.00-11538.43%
UPS240531C001675002024-05-03 11:00AM EDT167.500.050.011.300.00-201755.93%
UPS240531C001700002024-04-23 9:32AM EDT170.000.150.000.900.00-1254.25%
Putsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPS240531P001000002024-04-22 1:56PM EDT100.000.050.001.470.00--1128.86%
UPS240531P001200002024-04-24 1:41PM EDT120.000.140.001.480.00-21578.96%
UPS240531P001250002024-05-06 2:00PM EDT125.000.100.001.690.00-1569.58%
UPS240531P001290002024-05-14 9:51AM EDT129.000.060.001.300.00-2756.01%
UPS240531P001300002024-05-08 2:29PM EDT130.000.100.010.100.00-76436.43%
UPS240531P001310002024-05-16 12:21PM EDT131.000.080.001.300.00-1551.47%
UPS240531P001320002024-05-10 3:02PM EDT132.000.090.001.300.00-368060.64%
UPS240531P001330002024-05-17 10:15AM EDT133.000.080.010.30+0.01+14.29%84338.72%
UPS240531P001340002024-05-10 11:55AM EDT134.000.410.001.310.00-81055.62%
UPS240531P001350002024-05-14 9:56AM EDT135.000.340.050.200.00-116631.79%
UPS240531P001360002024-05-14 10:35AM EDT136.000.060.031.310.00-11450.44%
UPS240531P001370002024-05-10 11:54AM EDT137.000.170.030.590.00-2145436.74%
UPS240531P001380002024-05-17 10:15AM EDT138.000.160.040.24+0.04+33.33%84127.20%
UPS240531P001390002024-05-17 10:11AM EDT139.000.300.050.24+0.18+150.00%13425.24%
UPS240531P001400002024-05-16 1:21PM EDT140.000.140.050.160.00-215221.19%
UPS240531P001410002024-05-15 3:34PM EDT141.000.330.110.150.00-25719.04%
UPS240531P001420002024-05-17 10:53AM EDT142.000.280.160.20-0.16-36.36%15518.36%
UPS240531P001430002024-05-17 12:06PM EDT143.000.350.230.27-0.21-37.50%12217.77%
UPS240531P001440002024-05-17 1:50PM EDT144.000.370.330.97-0.01-2.63%183224.95%
UPS240531P001450002024-05-17 3:34PM EDT145.000.520.430.56-0.39-42.86%3311417.46%
UPS240531P001460002024-05-17 12:36PM EDT146.000.920.620.75-0.26-22.03%176816.98%
UPS240531P001470002024-05-17 12:19PM EDT147.001.250.821.06+0.30+31.58%75017.13%
UPS240531P001480002024-05-17 2:23PM EDT148.001.351.181.35+0.04+3.05%572316.42%
UPS240531P001490002024-05-17 12:20PM EDT149.002.141.561.83-0.43-16.73%61116.72%
UPS240531P001500002024-05-17 2:54PM EDT150.002.142.042.34-1.11-34.15%218716.57%
UPS240531P001525002024-05-17 10:10AM EDT152.504.503.704.85+0.86+23.63%21924.93%
UPS240531P001550002024-05-15 3:58PM EDT155.006.605.756.950.00-102227.78%
UPS240531P001600002024-05-15 3:18PM EDT160.0012.909.4511.950.00-19039.38%