New Zealand markets closed

United Parcel Service, Inc. (UPS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
138.66-0.44 (-0.32%)
At close: 04:00PM EDT
138.75 +0.09 (+0.06%)
After hours: 08:00PM EDT
In the money
Show:ListStraddle
Callsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPS250620C000800002024-04-24 3:02PM EDT80.0064.6557.0062.000.00-2347.34%
UPS250620C000850002024-05-09 9:36AM EDT85.0062.6352.5057.000.00-1043.23%
UPS250620C000900002024-05-02 2:27PM EDT90.0057.7548.0052.500.00--141.22%
UPS250620C001000002024-05-13 11:15AM EDT100.0051.6739.9541.950.00-1131.89%
UPS250620C001100002024-05-23 11:21AM EDT110.0034.0032.8034.500.00-110532.02%
UPS250620C001150002024-05-03 3:21PM EDT115.0035.9427.0530.000.00-66729.47%
UPS250620C001200002024-05-10 1:23PM EDT120.0033.3025.5027.350.00-26130.75%
UPS250620C001250002024-04-01 11:43AM EDT125.0029.6328.1028.700.00-4539.14%
UPS250620C001300002024-05-23 10:34AM EDT130.0020.7519.0520.250.00-21628.07%
UPS250620C001350002024-05-24 3:12PM EDT135.0016.4316.4017.80-5.57-25.32%41128.20%
UPS250620C001400002024-05-24 1:56PM EDT140.0014.1013.8014.50-0.65-4.41%24126.39%
UPS250620C001450002024-05-21 2:43PM EDT145.0015.7511.2512.400.00-15626.27%
UPS250620C001500002024-05-23 1:37PM EDT150.009.759.5010.85-0.80-7.58%48626.70%
UPS250620C001550002024-05-23 2:42PM EDT155.008.547.808.250.00-37024.84%
UPS250620C001600002024-05-24 12:50PM EDT160.006.656.207.50-2.70-28.88%516625.95%
UPS250620C001650002024-05-23 10:02AM EDT165.006.614.105.850.00-1015424.99%
UPS250620C001700002024-05-24 1:28PM EDT170.004.203.955.10-0.25-5.62%917425.48%
UPS250620C001750002024-05-22 11:10AM EDT175.004.703.103.500.00-17223.69%
UPS250620C001800002024-05-24 1:24PM EDT180.002.602.382.76-0.36-12.16%2258023.44%
UPS250620C001850002024-05-23 1:17PM EDT185.002.291.852.130.00-233123.12%
UPS250620C001900002024-05-24 3:12PM EDT190.001.471.211.65-1.20-44.94%116022.91%
UPS250620C001950002024-05-23 3:52PM EDT195.001.211.081.600.00-22124.04%
UPS250620C002000002024-05-23 3:13PM EDT200.000.960.871.010.00-53522.74%
UPS250620C002100002024-05-13 9:33AM EDT210.001.100.002.650.00-7731.43%
UPS250620C002200002024-04-25 11:28AM EDT220.000.710.160.600.00-1524.49%
Putsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPS250620P000750002024-04-22 12:42PM EDT75.000.700.000.000.00--012.50%
UPS250620P000800002024-05-13 11:15AM EDT80.000.550.450.970.00-21134.28%
UPS250620P000850002024-05-14 9:30AM EDT85.000.640.851.110.00-251532.04%
UPS250620P000900002024-05-24 1:54PM EDT90.001.431.301.47+0.05+3.62%125631.01%
UPS250620P000950002024-04-15 1:19PM EDT95.002.191.231.370.00-110627.37%
UPS250620P001000002024-05-24 11:31AM EDT100.002.451.562.61+0.64+35.36%15,04329.53%
UPS250620P001050002024-05-24 3:02PM EDT105.003.252.953.35+0.10+3.17%619128.69%
UPS250620P001100002024-05-24 2:44PM EDT110.004.103.954.30+1.40+51.85%1638928.02%
UPS250620P001150002024-05-23 12:29PM EDT115.004.854.605.350.00-10526327.15%
UPS250620P001200002024-05-24 3:02PM EDT120.006.555.556.65+0.20+3.15%2088926.42%
UPS250620P001250002024-05-22 12:13PM EDT125.007.957.858.20+1.35+20.45%149025.76%
UPS250620P001300002024-05-23 1:10PM EDT130.008.758.809.950.00-124225.03%
UPS250620P001350002024-05-23 10:27AM EDT135.0011.0010.7512.000.00-310524.39%
UPS250620P001400002024-05-24 10:46AM EDT140.0014.0112.9014.20+0.41+3.01%57423.54%
UPS250620P001450002024-05-21 2:18PM EDT145.0013.3014.0516.850.00-211123.00%
UPS250620P001500002024-05-21 11:51AM EDT150.0018.8419.1019.75+3.21+20.54%168422.40%
UPS250620P001550002024-05-24 1:36PM EDT155.0022.5020.2523.60+6.55+41.07%211823.05%
UPS250620P001600002024-05-14 11:41AM EDT160.0018.6023.7027.150.00-718722.73%
UPS250620P001650002024-05-16 9:44AM EDT165.0023.2828.3530.300.00-51021.06%
UPS250620P001750002024-05-22 10:41AM EDT175.0032.4035.6537.950.00-1818.51%
UPS250620P001850002024-05-13 1:25PM EDT185.0036.3544.5548.800.00-1124.18%
UPS250620P002000002024-04-11 10:21AM EDT200.0053.0350.0055.000.00-100.00%
UPS250620P002300002024-05-01 3:05PM EDT230.0084.0089.5594.000.00--036.10%