New Zealand markets open in 4 hours 51 minutes

United Parcel Service, Inc. (UPS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
156.30-0.20 (-0.13%)
At close: 04:00PM EST
156.55 +0.25 (+0.16%)
After hours: 07:42PM EST
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPS250117C000700002023-12-08 2:07PM EST70.0087.4586.3087.80+6.11+7.51%1150.05%
UPS250117C000750002023-10-27 1:21PM EST75.0060.1077.4078.500.00-650.00%
UPS250117C000800002023-11-24 9:51AM EST80.0072.2775.3577.850.00-3843.08%
UPS250117C000850002023-11-24 9:51AM EST85.0067.5770.4072.900.00-3540.05%
UPS250117C000900002023-11-27 11:12AM EST90.0067.7566.7568.20+6.00+9.72%1438.49%
UPS250117C000950002023-11-03 8:43AM EST95.0050.3560.4562.400.00-2430.99%
UPS250117C001000002023-11-28 11:59AM EST100.0052.8057.7058.750.00-12534.77%
UPS250117C001050002023-12-08 1:35PM EST105.0053.9153.0054.20+5.71+11.85%25533.44%
UPS250117C001100002023-11-20 2:57PM EST110.0043.5448.6549.850.00-16832.55%
UPS250117C001150002023-12-04 9:30AM EST115.0043.3543.3545.550.00-14531.52%
UPS250117C001200002023-11-28 3:04PM EST120.0036.7038.7041.350.00-58730.49%
UPS250117C001250002023-12-01 2:44PM EST125.0035.7536.6538.200.00-23931.53%
UPS250117C001300002023-11-29 2:40PM EST130.0030.0931.5033.850.00-26529.56%
UPS250117C001350002023-11-27 3:23PM EST135.0029.8529.3530.30+4.25+16.60%417828.97%
UPS250117C001400002023-12-07 10:16AM EST140.0027.0025.8027.100.00-114628.67%
UPS250117C001450002023-12-08 3:31PM EST145.0023.8522.8523.70-0.50-2.05%326527.70%
UPS250117C001500002023-12-04 12:35PM EST150.0020.6019.8520.75+0.15+0.73%238727.15%
UPS250117C001550002023-12-07 10:21AM EST155.0017.9316.6018.00-0.57-3.08%166226.59%
UPS250117C001600002023-12-08 10:32AM EST160.0015.6414.1015.45+0.64+4.27%334826.01%
UPS250117C001650002023-12-06 12:27PM EST165.0012.6012.1513.200.00-4133225.55%
UPS250117C001700002023-12-08 10:25AM EST170.0011.4010.9011.15-0.20-1.72%21,66125.07%
UPS250117C001750002023-12-06 3:19PM EST175.009.008.509.300.00-13,94924.57%
UPS250117C001800002023-12-08 1:35PM EST180.007.656.657.70+0.50+6.99%32,04424.13%
UPS250117C001850002023-12-08 3:38PM EST185.006.255.206.30-0.35-5.30%61,77723.70%
UPS250117C001900002023-12-06 10:33AM EST190.004.824.455.150.00-11,19623.38%
UPS250117C001950002023-11-22 12:33PM EST195.003.083.754.200.00-177223.14%
UPS250117C002000002023-12-08 2:20PM EST200.003.202.073.40-0.15-4.48%27,75822.91%
UPS250117C002100002023-12-07 3:33PM EST210.002.081.162.230.00-181222.64%
UPS250117C002200002023-12-08 3:57PM EST220.001.220.821.70-0.07-5.43%121,43323.34%
UPS250117C002300002023-12-07 10:33AM EST230.000.800.680.770.00-156021.49%
UPS250117C002400002023-12-08 10:25AM EST240.000.510.290.52+0.06+13.33%239521.70%
UPS250117C002500002023-12-07 10:15AM EST250.000.250.000.39-0.05-16.67%4441522.27%
UPS250117C002600002023-12-05 1:57PM EST260.000.220.110.750.00-223726.48%
UPS250117C002700002023-12-08 12:33PM EST270.000.160.010.19-0.03-15.79%26922.75%
UPS250117C002800002023-12-08 11:27AM EST280.000.100.100.13-0.10-50.00%511822.90%
UPS250117C002900002023-12-06 3:04PM EST290.000.040.010.220.00-210725.68%
UPS250117C003000002023-12-08 2:11PM EST300.000.060.050.10-0.04-40.00%130024.41%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPS250117P000700002023-12-06 3:06PM EST70.000.300.070.750.00-21343.46%
UPS250117P000750002023-12-04 10:33AM EST75.000.480.050.800.00-24940.63%
UPS250117P000800002023-12-05 2:00PM EST80.000.660.200.850.00-240237.92%
UPS250117P000850002023-12-06 2:47PM EST85.000.800.401.150.00-26437.20%
UPS250117P000900002023-12-07 12:41PM EST90.001.050.651.400.00-120035.78%
UPS250117P000950002023-11-17 2:15PM EST95.001.291.221.95-0.58-31.02%35435.67%
UPS250117P001000002023-12-06 10:58AM EST100.001.871.581.760.00-1,0006,50231.81%
UPS250117P001050002023-12-07 10:20AM EST105.002.201.312.360.00-126731.48%
UPS250117P001100002023-12-08 10:21AM EST110.002.662.452.95-0.19-6.67%179930.66%
UPS250117P001150002023-11-28 12:27PM EST115.004.252.853.400.00-611429.13%
UPS250117P001200002023-12-06 2:59PM EST120.004.353.904.200.00-22,04428.38%
UPS250117P001250002023-12-07 10:02AM EST125.005.254.805.200.00-16954627.77%
UPS250117P001300002023-12-07 11:15AM EST130.006.406.106.850.00-1465128.17%
UPS250117P001350002023-12-08 11:00AM EST135.007.357.207.55-0.16-2.13%18388226.27%
UPS250117P001400002023-12-08 3:11PM EST140.008.818.459.00-0.25-2.76%13,04325.54%
UPS250117P001450002023-12-06 3:59PM EST145.0010.9010.1510.700.00-18087324.91%
UPS250117P001500002023-12-07 1:28PM EST150.0012.6012.1013.750.00-421,48726.06%
UPS250117P001550002023-12-08 1:45PM EST155.0014.5714.3014.95-0.63-4.14%1151223.91%
UPS250117P001600002023-12-07 12:52PM EST160.0016.8116.5517.00-0.04-0.24%11,10622.76%
UPS250117P001650002023-12-04 11:14AM EST165.0020.0019.0020.500.00-241723.44%
UPS250117P001700002023-11-16 1:38PM EST170.0028.2021.8023.250.00-11,21722.61%
UPS250117P001750002023-11-16 10:51AM EST175.0030.9024.8026.300.00-461421.86%
UPS250117P001800002023-12-04 11:14AM EST180.0029.2528.1029.000.00-21,53520.04%
UPS250117P001850002023-11-14 2:50PM EST185.0041.9431.6032.700.00-1033219.46%
UPS250117P001900002023-11-13 10:28AM EST190.0052.4035.6036.350.00-220218.24%
UPS250117P001950002023-11-13 12:37PM EST195.0057.4039.4541.000.00-1018.89%
UPS250117P002000002023-11-13 10:23AM EST200.0062.2043.7544.900.00-3217.01%
UPS250117P002100002023-10-16 11:27AM EST210.0053.2562.3563.400.00-1038.20%
UPS250117P002200002023-10-06 8:56AM EST220.0067.5077.3579.150.00-1550.91%
UPS250117P002300002023-10-02 9:09AM EST230.0076.0090.3092.400.00-1157.36%
UPS250117P002400002023-09-25 10:37AM EST240.0085.0092.0595.450.00-1050.10%
UPS250117P002500002023-10-26 2:44PM EST250.00112.3096.90100.300.00-1042.55%
UPS250117P002600002023-10-13 2:21PM EST260.00105.00120.50123.550.00-1166.05%
UPS250117P002700002023-11-02 12:00PM EST270.00128.10113.05116.400.00-2036.51%
UPS250117P002800002023-04-24 8:35AM EST280.0084.60109.60113.900.00-200.00%
UPS250117P002900002023-04-19 11:24AM EST290.0094.65117.45121.500.00--00.00%
UPS250117P003000002023-06-05 10:39AM EST300.00131.25117.95121.900.00-200.00%