New Zealand markets close in 3 hours 18 minutes

United Parcel Service, Inc. (UPS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
182.09+2.39 (+1.33%)
At close: 04:03PM EST
182.49 +0.40 (+0.22%)
After hours: 07:57PM EST
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPS250117C000800002022-12-12 9:55AM EST80.00100.25100.85104.500.00-1141.33%
UPS250117C000950002023-01-18 1:00PM EST95.0084.4086.3590.200.00-2236.18%
UPS250117C001000002022-11-08 12:09PM EST100.0073.7082.6084.400.00-1331.24%
UPS250117C001050002023-01-17 3:22PM EST105.0077.1978.3081.300.00-1934.52%
UPS250117C001100002022-12-30 12:56PM EST110.0070.0074.4576.800.00-1133.39%
UPS250117C001150002023-01-18 3:04PM EST115.0068.2070.2072.600.00--232.83%
UPS250117C001200002022-12-15 11:27AM EST120.0067.7566.8570.450.00-1035.86%
UPS250117C001250002023-01-23 11:27AM EST125.0061.3862.5564.650.00-2532.06%
UPS250117C001300002023-01-11 1:27PM EST130.0061.1358.9060.750.00-1731.55%
UPS250117C001400002023-01-24 1:19PM EST140.0050.5751.1553.450.00-21830.80%
UPS250117C001450002023-01-27 1:48PM EST145.0048.3447.6549.75+48.34-3330.13%
UPS250117C001500002023-01-26 1:15PM EST150.0042.9344.3046.300.00-12429.65%
UPS250117C001550002023-01-26 12:45PM EST155.0039.6541.8043.050.00-1529.28%
UPS250117C001600002023-01-26 1:15PM EST160.0036.8838.7040.000.00-11229.00%
UPS250117C001650002022-12-22 10:06AM EST165.0034.8734.5036.200.00-21727.75%
UPS250117C001700002023-01-26 10:53AM EST170.0031.0032.5534.350.00-110628.48%
UPS250117C001750002023-01-20 9:34AM EST175.0028.2630.1531.650.00-13028.14%
UPS250117C001800002023-01-27 10:17AM EST180.0028.6027.5529.15-3.37-10.54%13227.88%
UPS250117C001850002023-01-17 2:30PM EST185.0026.7125.3026.750.00-33427.58%
UPS250117C001900002023-01-27 9:38AM EST190.0022.0022.8524.30+0.80+3.77%334527.11%
UPS250117C001950002022-12-30 10:30AM EST195.0022.3720.3522.300.00-303226.95%
UPS250117C002000002023-01-26 10:21AM EST200.0017.9217.9520.100.00-1043326.48%
UPS250117C002100002023-01-23 2:52PM EST210.0015.8515.3516.400.00-28425.85%
UPS250117C002200002023-01-27 9:33AM EST220.0010.9512.1513.35-0.20-1.79%17661825.40%
UPS250117C002300002023-01-06 3:43PM EST230.0013.258.9510.650.00-33024.85%
UPS250117C002400002023-01-23 12:28PM EST240.008.577.108.450.00-15224.41%
UPS250117C002500002023-01-19 9:46AM EST250.006.305.606.700.00-18324.08%
UPS250117C002600002023-01-19 11:53AM EST260.005.154.155.300.00-213123.82%
UPS250117C002700002022-12-15 3:20PM EST270.007.305.206.800.00-31427.53%
UPS250117C002800002023-01-03 1:51PM EST280.004.372.293.250.00--123.35%
UPS250117C002900002022-11-22 3:03PM EST290.005.003.654.500.00-1326.90%
UPS250117C003000002022-11-11 2:10PM EST300.003.802.914.250.00-1527.74%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPS250117P000800002023-01-04 3:19PM EST80.002.701.612.280.00-72040.85%
UPS250117P000850002022-12-07 2:14PM EST85.003.402.823.550.00-11542.88%
UPS250117P000900002022-11-28 1:33PM EST90.003.503.854.500.00-3643.04%
UPS250117P000950002023-01-10 2:35PM EST95.004.352.763.400.00-1437.15%
UPS250117P001000002023-01-18 12:06PM EST100.004.503.304.000.00-76036.41%
UPS250117P001100002023-01-26 1:13PM EST110.005.454.505.350.00-7734.89%
UPS250117P001150002023-01-24 1:22PM EST115.005.895.255.950.00-1433.79%
UPS250117P001200002023-01-26 3:50PM EST120.006.906.056.800.00-142333.09%
UPS250117P001250002022-12-07 9:34AM EST125.0010.659.5510.650.00-1537.20%
UPS250117P001300002022-12-06 12:43PM EST130.0011.5011.2512.050.00-2836.78%
UPS250117P001350002023-01-17 12:33PM EST135.0011.009.009.750.00-11730.91%
UPS250117P001400002023-01-27 11:45AM EST140.0010.309.6010.90-1.00-8.85%120730.20%
UPS250117P001450002022-11-17 1:49PM EST145.0015.5014.8016.250.00-1334.76%
UPS250117P001500002023-01-26 1:23PM EST150.0014.3012.4513.550.00-15428.88%
UPS250117P001550002023-01-18 1:14PM EST155.0016.8014.1015.050.00-534928.25%
UPS250117P001600002023-01-24 10:54AM EST160.0017.1415.1516.650.00-105927.61%
UPS250117P001650002023-01-27 10:06AM EST165.0017.0517.0518.40-6.48-27.54%21427.01%
UPS250117P001700002023-01-27 10:05AM EST170.0019.2019.0520.20-3.55-15.60%251726.35%
UPS250117P001750002023-01-27 10:03AM EST175.0020.9020.3522.20-5.55-20.98%18825.76%
UPS250117P001800002023-01-27 10:02AM EST180.0022.7023.0524.30-2.10-8.47%17625.14%
UPS250117P001850002022-11-17 2:42PM EST185.0031.9530.7032.600.00-3530.54%
UPS250117P001900002022-12-05 3:53PM EST190.0031.6733.9535.250.00-63532230.14%
UPS250117P001950002022-12-15 2:33PM EST195.0035.8532.6034.600.00-52226.39%
UPS250117P002000002023-01-19 3:48PM EST200.0038.3032.7034.200.00-27322.76%
UPS250117P002100002023-01-26 1:32PM EST210.0042.3038.3040.100.00-23621.61%
UPS250117P002200002022-12-08 1:33PM EST220.0050.1049.9552.050.00--226.26%
UPS250117P002500002022-10-31 2:37PM EST250.0083.3064.8066.600.00--10.00%
UPS250117P002600002023-01-18 1:00PM EST260.0083.1877.2580.550.00-2319.50%
UPS250117P002700002022-12-05 2:18PM EST270.0088.8592.6596.650.00--230.16%
UPS250117P002800002022-11-14 1:45PM EST280.0098.6595.2097.250.00-5300.00%
UPS250117P003000002022-11-14 1:45PM EST300.00120.25114.55116.800.00-10600.00%