UPS - United Parcel Service, Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPS250117C000800002023-05-25 12:30PM EDT80.0091.750.000.000.00-100.00%
UPS250117C000950002023-05-16 1:22PM EDT95.0073.750.000.000.00-200.00%
UPS250117C001000002023-05-31 12:05PM EDT100.0069.380.000.000.00-100.00%
UPS250117C001050002023-05-10 2:34PM EDT105.0067.100.000.000.00-1100.00%
UPS250117C001100002023-05-30 11:58AM EDT110.0064.050.000.000.00-200.00%
UPS250117C001150002023-05-22 12:34PM EDT115.0060.800.000.000.00-100.00%
UPS250117C001200002022-12-15 12:27PM EDT120.0067.7566.8570.450.00-1056.64%
UPS250117C001250002023-03-27 2:46PM EDT125.0067.2252.4053.900.00-5637.17%
UPS250117C001300002023-05-31 10:25AM EDT130.0046.000.000.000.00-100.00%
UPS250117C001350002023-05-30 12:11PM EDT135.0044.350.000.000.00-5000.00%
UPS250117C001400002023-05-25 1:02PM EDT140.0041.670.000.000.00-200.00%
UPS250117C001450002023-05-09 3:37PM EDT145.0038.450.000.000.00-400.00%
UPS250117C001500002023-05-25 1:35PM EDT150.0035.660.000.000.00-100.00%
UPS250117C001550002023-04-04 9:51AM EDT155.0049.2031.3533.950.00-1633.12%
UPS250117C001600002023-05-18 1:39PM EDT160.0028.700.000.000.00-600.00%
UPS250117C001650002023-06-01 11:58AM EDT165.0025.100.000.000.00-100.00%
UPS250117C001700002023-05-25 9:56AM EDT170.0022.780.000.000.00-400.20%
UPS250117C001750002023-05-30 11:45AM EDT175.0021.000.000.000.00-100.78%
UPS250117C001800002023-05-31 3:22PM EDT180.0016.900.000.000.00-1501.56%
UPS250117C001850002023-05-30 2:50PM EDT185.0016.650.000.000.00-201.56%
UPS250117C001900002023-05-31 3:20PM EDT190.0013.200.000.000.00-1701.56%
UPS250117C001950002023-05-31 11:56AM EDT195.0011.500.000.000.00-6703.13%
UPS250117C002000002023-05-31 12:51PM EDT200.0010.150.000.000.00-503.13%
UPS250117C002100002023-05-30 12:46PM EDT210.008.350.000.000.00-903.13%
UPS250117C002200002023-05-31 3:30PM EDT220.005.450.000.000.00-30303.13%
UPS250117C002300002023-05-31 12:09PM EDT230.004.150.000.000.00-38706.25%
UPS250117C002400002023-05-22 3:07PM EDT240.003.550.000.000.00-206.25%
UPS250117C002500002023-05-15 10:49AM EDT250.002.130.000.000.00-306.25%
UPS250117C002600002023-05-19 10:41AM EDT260.001.680.000.000.00-106.25%
UPS250117C002700002023-05-19 1:00PM EDT270.001.210.000.000.00-1206.25%
UPS250117C002800002023-05-23 9:54AM EDT280.001.050.000.000.00-106.25%
UPS250117C002900002023-05-31 11:40AM EDT290.000.530.000.000.00-206.25%
UPS250117C003000002023-05-16 1:49PM EDT300.000.300.000.000.00-106.25%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPS250117P000800002023-05-24 12:22PM EDT80.001.440.000.000.00-2012.50%
UPS250117P000850002023-05-24 2:14PM EDT85.001.750.000.000.00-2012.50%
UPS250117P000900002023-05-05 9:30AM EDT90.002.000.000.000.00-3012.50%
UPS250117P000950002023-04-27 2:25PM EDT95.002.102.222.650.00-32834.90%
UPS250117P001000002023-05-24 10:46AM EDT100.003.100.000.000.00-4,50006.25%
UPS250117P001050002023-04-25 10:15AM EDT105.003.253.453.850.00-21233.44%
UPS250117P001100002023-05-31 3:58PM EDT110.004.500.000.000.00-1306.25%
UPS250117P001150002023-05-17 12:58PM EDT115.004.850.000.000.00-1906.25%
UPS250117P001200002023-06-01 11:05AM EDT120.005.960.000.000.00-206.25%
UPS250117P001250002023-05-17 9:45AM EDT125.007.050.000.000.00-706.25%
UPS250117P001300002023-05-26 2:28PM EDT130.007.230.000.000.00-103.13%
UPS250117P001350002023-05-22 2:33PM EDT135.008.600.000.000.00-603.13%
UPS250117P001400002023-06-01 2:51PM EDT140.0010.450.000.000.00-103.13%
UPS250117P001450002023-05-23 2:40PM EDT145.0011.500.000.000.00-5503.13%
UPS250117P001500002023-05-31 3:41PM EDT150.0014.000.000.000.00-201.56%
UPS250117P001550002023-05-18 10:01AM EDT155.0014.280.000.000.00-101.56%
UPS250117P001600002023-05-26 10:56AM EDT160.0015.400.000.000.00-100.78%
UPS250117P001650002023-05-26 2:18PM EDT165.0017.600.000.000.00-2200.39%
UPS250117P001700002023-05-31 3:01PM EDT170.0022.000.000.000.00-1600.00%
UPS250117P001750002023-05-30 3:50PM EDT175.0022.750.000.000.00-400.00%
UPS250117P001800002023-06-01 2:19PM EDT180.0026.350.000.000.00-900.00%
UPS250117P001850002023-05-16 9:31AM EDT185.0029.000.000.000.00-100.00%
UPS250117P001900002023-05-04 9:48AM EDT190.0030.400.000.000.00-600.00%
UPS250117P001950002023-04-28 3:30PM EDT195.0028.7932.3033.250.00-53517.58%
UPS250117P002000002023-05-03 10:38AM EDT200.0033.400.000.000.00-200.00%
UPS250117P002100002023-05-19 11:05AM EDT210.0043.200.000.000.00-5000.00%
UPS250117P002200002023-06-01 2:19PM EDT220.0053.050.000.000.00-900.00%
UPS250117P002300002023-04-28 12:00PM EDT230.0052.2058.2559.950.00-230.00%
UPS250117P002400002023-04-18 3:11PM EDT240.0050.4568.1070.200.00-100.00%
UPS250117P002500002023-04-19 10:21AM EDT250.0057.0076.9081.300.00-600.00%
UPS250117P002600002023-04-18 3:57PM EDT260.0066.9588.1090.200.00-400.00%
UPS250117P002700002023-04-21 10:07AM EDT270.0075.2597.15101.500.00-200.00%
UPS250117P002800002023-04-24 9:35AM EDT280.0084.60109.60113.900.00-2025.60%
UPS250117P002900002023-04-19 12:24PM EDT290.0094.65117.45121.500.00--00.00%
UPS250117P003000002023-06-01 10:41AM EDT300.00132.550.000.000.00-100.00%