New Zealand markets close in 1 hour 34 minutes

United Parcel Service, Inc. (UPS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
137.58-1.08 (-0.78%)
At close: 04:00PM EDT
137.50 -0.08 (-0.06%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor21 March 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPS250321C000750002024-04-24 1:58PM EDT75.0071.0062.0066.000.00--059.38%
UPS250321C000800002024-05-10 9:32AM EDT80.0067.8856.4060.100.00--149.52%
UPS250321C001000002024-05-23 3:59PM EDT100.0042.0037.7541.700.00-2339.22%
UPS250321C001250002024-05-23 2:13PM EDT125.0022.2019.3020.600.00--728.40%
UPS250321C001300002024-05-23 10:09AM EDT130.0019.6016.3518.200.00--529.34%
UPS250321C001350002024-05-24 10:44AM EDT135.0014.6513.9514.550.00-265727.01%
UPS250321C001400002024-05-24 3:46PM EDT140.0011.9810.9011.900.00-83726.23%
UPS250321C001450002024-05-24 2:57PM EDT145.0010.009.009.650.00-11525.67%
UPS250321C001500002024-05-28 2:49PM EDT150.007.037.057.60-4.92-41.17%814624.93%
UPS250321C001550002024-05-23 10:02AM EDT155.007.235.656.150.00-1035424.87%
UPS250321C001600002024-05-28 9:31AM EDT160.004.703.604.60-0.46-8.91%16124.01%
UPS250321C001650002024-05-23 1:09PM EDT165.004.203.253.500.00-12723.62%
UPS250321C001700002024-05-24 3:17PM EDT170.002.662.392.630.00-85423.28%
UPS250321C001750002024-05-28 12:56PM EDT175.001.811.751.96-0.91-33.46%218523.02%
UPS250321C001800002024-05-28 10:25AM EDT180.001.451.261.60-0.11-7.05%359123.41%
UPS250321C001850002024-05-15 2:18PM EDT185.002.430.911.060.00-1622.61%
UPS250321C001900002024-05-24 3:12PM EDT190.000.770.640.800.00-1522.63%
UPS250321C001950002024-05-28 3:21PM EDT195.000.510.420.58-0.52-50.49%2222.51%
UPS250321C002000002024-05-17 10:00AM EDT200.000.950.170.650.00-10924.29%
UPS250321C002100002024-05-28 9:33AM EDT210.000.230.002.30-0.07-23.33%3535.29%
UPS250321C002200002024-04-22 9:57AM EDT220.000.450.000.000.00--012.50%
Putsfor21 March 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPS250321P000750002024-05-28 10:35AM EDT75.000.260.060.85+0.11+73.33%2541.70%
UPS250321P000800002024-05-28 10:34AM EDT80.000.480.350.70+0.20+71.43%2036.38%
UPS250321P000850002024-05-28 10:39AM EDT85.000.620.470.86+0.17+37.78%21034.35%
UPS250321P000900002024-05-15 2:05PM EDT90.000.580.650.970.00-2231.79%
UPS250321P000950002024-05-28 1:17PM EDT95.001.261.201.33+0.33+35.48%24330.75%
UPS250321P001000002024-05-28 12:42PM EDT100.001.741.681.98+0.14+8.75%112530.63%
UPS250321P001050002024-05-22 9:50AM EDT105.001.652.262.530.00-11729.34%
UPS250321P001100002024-05-28 12:36PM EDT110.003.152.764.05+0.15+5.00%4932330.82%
UPS250321P001150002024-05-28 2:42PM EDT115.004.203.954.15+0.58+16.02%503727.16%
UPS250321P001200002024-05-28 3:34PM EDT120.005.405.006.70+0.35+6.93%5842329.79%
UPS250321P001250002024-05-23 3:01PM EDT125.006.156.506.800.00-884925.61%
UPS250321P001300002024-05-24 9:41AM EDT130.007.508.008.500.00-240224.80%
UPS250321P001350002024-05-13 2:36PM EDT135.006.459.2510.550.00-1424.11%
UPS250321P001400002024-05-28 3:07PM EDT140.0013.0011.1512.80+0.96+7.97%615023.18%
UPS250321P001450002024-05-20 2:08PM EDT145.0010.2514.2016.200.00-11923.93%
UPS250321P001500002024-05-22 2:19PM EDT150.0015.0017.6519.450.00-214323.76%
UPS250321P001550002024-05-10 3:55PM EDT155.0015.2519.7521.900.00-55621.13%
UPS250321P001600002024-05-14 10:27AM EDT160.0016.0524.8027.450.00-409925.06%
UPS250321P001650002024-05-23 12:05PM EDT165.0027.2526.9030.300.00--521.96%
UPS250321P001850002024-04-24 3:12PM EDT185.0040.2544.6047.750.00--117.97%