New Zealand markets open in 6 hours 18 minutes

United Parcel Service, Inc. (UPS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
136.26-1.32 (-0.96%)
As of 11:42AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPS240621C000700002024-05-29 10:10AM EDT70.0067.0064.4068.30-1.65-2.40%13110.94%
UPS240621C000750002024-05-24 11:04AM EDT75.0063.8559.4063.350.00-11103.71%
UPS240621C000800002024-05-17 12:34PM EDT80.0068.9054.4558.350.00-1096.09%
UPS240621C000850002023-09-13 11:47AM EDT85.0072.5570.0571.150.00--1372.09%
UPS240621C000900002024-02-15 4:35PM EDT90.0057.2561.7566.400.00-30328.08%
UPS240621C000950002024-03-26 3:09PM EDT95.0050.3850.6053.800.00-14230.98%
UPS240621C001000002024-05-24 3:30PM EDT100.0038.4034.6538.450.00-1567.19%
UPS240621C001050002024-05-09 1:58PM EDT105.0042.5029.7033.450.00-40059.08%
UPS240621C001100002024-05-09 1:58PM EDT110.0037.7024.7028.100.00-40078.91%
UPS240621C001150002024-01-30 10:47AM EDT115.0030.8233.5037.200.00-12182.50%
UPS240621C001200002024-05-23 1:27PM EDT120.0021.1915.4516.800.00-32737.60%
UPS240621C001250002024-05-15 10:53AM EDT125.0024.2011.6512.250.00-1234.28%
UPS240621C001300002024-05-28 3:51PM EDT130.008.257.207.550.00-813326.32%
UPS240621C001350002024-05-29 10:33AM EDT135.003.803.703.80-0.15-3.80%35822.56%
UPS240621C001360002024-05-29 10:53AM EDT136.003.253.103.25-0.20-5.80%223022.39%
UPS240621C001370002024-05-29 10:53AM EDT137.002.662.612.71-0.41-13.36%152221.94%
UPS240621C001380002024-05-29 10:18AM EDT138.002.152.202.27-0.36-14.34%74221.83%
UPS240621C001390002024-05-29 11:23AM EDT139.001.841.731.83-0.25-11.96%899521.34%
UPS240621C001400002024-05-29 11:21AM EDT140.001.451.411.48-0.59-28.92%1861121.12%
UPS240621C001410002024-05-29 10:51AM EDT141.001.201.121.19-0.32-21.05%128321.01%
UPS240621C001420002024-05-29 10:46AM EDT142.000.900.890.96-0.30-25.00%4423121.05%
UPS240621C001430002024-05-29 11:24AM EDT143.000.750.690.74-0.13-14.77%2523420.80%
UPS240621C001440002024-05-28 3:06PM EDT144.000.690.530.600.00-1310321.02%
UPS240621C001450002024-05-29 11:16AM EDT145.000.450.430.48-0.10-18.18%281,82721.19%
UPS240621C001460002024-05-28 2:54PM EDT146.000.430.320.390.00-239521.49%
UPS240621C001470002024-05-28 3:25PM EDT147.000.300.250.32-0.03-9.09%1011221.83%
UPS240621C001480002024-05-28 1:48PM EDT148.000.240.170.250.00-2124721.92%
UPS240621C001490002024-05-29 10:13AM EDT149.000.180.130.23-0.05-21.74%121822.85%
UPS240621C001500002024-05-29 11:04AM EDT150.000.160.120.20-0.02-11.76%1003,49623.44%
UPS240621C001525002024-05-28 9:46AM EDT152.500.130.040.230.00-124427.30%
UPS240621C001550002024-05-29 11:17AM EDT155.000.100.050.200.00-33,05329.49%
UPS240621C001575002024-05-24 11:51AM EDT157.500.090.030.190.00-214332.08%
UPS240621C001600002024-05-29 10:20AM EDT160.000.170.050.09+0.10+142.86%24,16630.76%
UPS240621C001625002024-05-22 1:05PM EDT162.500.110.030.130.00--3235.21%
UPS240621C001650002024-05-29 11:14AM EDT165.000.050.050.09-0.04-44.44%112,64435.65%
UPS240621C001700002024-05-28 3:10PM EDT170.000.080.010.160.00-123,28943.95%
UPS240621C001750002024-05-29 9:50AM EDT175.000.080.010.08+0.04+100.00%23,30643.95%
UPS240621C001800002024-05-28 9:38AM EDT180.000.060.010.160.00-26,12653.13%
UPS240621C001850002024-05-29 9:55AM EDT185.000.100.010.090.00-22,87652.93%
UPS240621C001900002024-05-28 12:52PM EDT190.000.050.010.15+0.01+25.00%41,23055.86%
UPS240621C001950002024-05-28 12:56PM EDT195.000.040.010.160.00-2528960.16%
UPS240621C002000002024-05-15 12:53PM EDT200.000.010.010.160.00-1052863.67%
UPS240621C002100002024-05-28 2:37PM EDT210.000.080.010.160.00-15670.51%
UPS240621C002200002024-04-02 12:07PM EDT220.000.020.000.360.00-136184.77%
UPS240621C002300002024-05-16 1:34PM EDT230.000.010.010.150.00-234082.42%
UPS240621C002400002024-04-02 10:19AM EDT240.000.010.000.160.00-63288.09%
UPS240621C002500002024-05-15 12:26PM EDT250.000.010.000.160.00-27893.55%
UPS240621C002600002024-05-14 2:40PM EDT260.000.010.000.160.00-311498.63%
UPS240621C002700002023-09-28 10:49AM EDT270.000.050.000.140.00-22101.95%
UPS240621C002800002024-03-05 1:33PM EDT280.000.010.000.160.00-15108.20%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPS240621P000700002024-04-19 3:42PM EDT70.000.050.000.000.00-42250.00%
UPS240621P000750002024-02-05 12:17PM EDT75.000.150.000.340.00-2155109.57%
UPS240621P000800002024-04-02 2:02PM EDT80.000.010.000.360.00-14199.71%
UPS240621P000850002024-03-14 9:30AM EDT85.000.170.000.150.00-22779.30%
UPS240621P000900002024-04-22 9:46AM EDT90.000.080.000.000.00-3025.00%
UPS240621P000950002024-04-18 12:08PM EDT95.000.070.001.470.00-21,12292.09%
UPS240621P001000002024-05-13 10:08AM EDT100.000.090.000.130.00-370453.32%
UPS240621P001050002024-04-24 10:27AM EDT105.000.050.000.150.00-215351.86%
UPS240621P001100002024-05-23 11:53AM EDT110.000.050.010.050.00-317737.11%
UPS240621P001150002024-05-20 2:22PM EDT115.000.030.010.200.00-102,64637.94%
UPS240621P001200002024-05-29 11:14AM EDT120.000.120.040.20+0.08+200.00%194029.93%
UPS240621P001250002024-05-29 11:01AM EDT125.000.270.260.29+0.06+28.57%12,21023.93%
UPS240621P001300002024-05-29 10:43AM EDT130.000.810.790.83+0.20+32.79%472,27521.80%
UPS240621P001350002024-05-29 11:19AM EDT135.002.212.192.25+0.33+17.55%1002,04920.44%
UPS240621P001360002024-05-29 11:19AM EDT136.002.662.652.72+0.38+16.67%7112220.46%
UPS240621P001370002024-05-29 10:42AM EDT137.003.073.103.20+0.50+19.46%7739620.14%
UPS240621P001380002024-05-29 10:44AM EDT138.003.663.703.80+0.56+18.06%1635320.29%
UPS240621P001390002024-05-29 10:04AM EDT139.003.704.304.40+0.13+3.64%161520.04%
UPS240621P001400002024-05-29 11:14AM EDT140.005.114.955.15+1.16+29.37%275,05520.57%
UPS240621P001410002024-05-29 10:56AM EDT141.005.555.655.90+0.38+7.35%44420.75%
UPS240621P001420002024-05-28 12:32PM EDT142.005.506.356.550.00-4529019.61%
UPS240621P001430002024-05-29 9:37AM EDT143.006.607.157.50+0.70+11.86%210421.02%
UPS240621P001440002024-05-28 3:18PM EDT144.007.607.708.950.00-1916627.39%
UPS240621P001450002024-05-29 11:22AM EDT145.009.059.009.30+0.60+7.10%262,01622.24%
UPS240621P001460002024-05-29 10:38AM EDT146.0010.059.7010.55+2.18+27.70%19826.93%
UPS240621P001470002024-05-24 10:54AM EDT147.008.7910.7511.200.00-12924.07%
UPS240621P001480002024-05-29 11:25AM EDT148.0012.0511.8012.70+7.75+180.23%22032.03%
UPS240621P001490002024-05-29 10:33AM EDT149.0013.1012.5513.05+3.87+41.93%17324.46%
UPS240621P001500002024-05-28 1:24PM EDT150.0013.0013.7014.300.00-291,03230.05%
UPS240621P001525002024-05-23 10:46AM EDT152.5012.0515.3016.650.00--431.10%
UPS240621P001550002024-05-28 3:03PM EDT155.0018.4518.7019.600.00-31553141.70%
UPS240621P001600002024-05-22 3:04PM EDT160.0016.8022.8025.400.00-4,450759.13%
UPS240621P001650002024-05-28 3:03PM EDT165.0028.5527.0030.600.00-26068.75%
UPS240621P001675002024-05-22 10:56AM EDT167.5022.8029.5033.300.00--074.61%
UPS240621P001700002024-05-28 3:03PM EDT170.0032.3532.2035.800.00-25378.05%
UPS240621P001750002024-05-28 3:03PM EDT175.0038.4537.4040.800.00-40069955.91%
UPS240621P001800002024-05-21 2:58PM EDT180.0033.8542.7544.700.00-400074.46%
UPS240621P001850002024-05-15 3:50PM EDT185.0036.7447.0550.600.00-2052.54%
UPS240621P001900002024-05-15 3:50PM EDT190.0041.7652.0055.800.00-2061.52%
UPS240621P001950002024-05-15 3:50PM EDT195.0046.5457.0060.800.00-1065.53%
UPS240621P002000002024-05-15 3:50PM EDT200.0051.5662.0065.750.00-1067.77%
UPS240621P002100002023-10-06 11:41AM EDT210.0055.7567.9068.950.00-110.00%
UPS240621P002200002024-01-02 1:09PM EDT220.0059.7277.0080.950.00-15150.00%
UPS240621P002300002024-03-25 9:53AM EDT230.0073.6584.3087.950.00-400.00%
UPS240621P002400002024-02-08 3:48PM EDT240.0094.0084.2588.000.00-100.00%