New Zealand markets close in 2 hours 21 minutes

United Parcel Service, Inc. (UPS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
142.25-0.64 (-0.45%)
At close: 04:00PM EDT
142.25 0.00 (0.00%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPS260116C000700002024-04-17 2:08PM EDT70.0072.8670.0075.00-1.39-1.87%42442.68%
UPS260116C000750002024-04-12 10:42AM EDT75.0071.7566.3069.950.00-1939.00%
UPS260116C000800002024-04-12 10:19AM EDT80.0066.8060.5065.500.00-22837.79%
UPS260116C000850002024-04-10 1:11PM EDT85.0062.0056.0060.500.00-1434.62%
UPS260116C000900002024-03-27 1:22PM EDT90.0057.7053.2556.300.00-21334.01%
UPS260116C000950002024-02-13 1:17PM EDT95.0051.0859.8061.900.00-12352.48%
UPS260116C001000002024-04-17 3:18PM EDT100.0046.8545.8046.65-0.35-0.74%25028.99%
UPS260116C001050002024-04-12 3:36PM EDT105.0044.0041.3042.750.00-1828.62%
UPS260116C001100002024-04-12 3:32PM EDT110.0040.6036.6039.050.00-13728.31%
UPS260116C001150002024-04-12 3:13PM EDT115.0037.1034.1035.650.00-14128.22%
UPS260116C001200002024-04-12 2:36PM EDT120.0034.1029.6532.500.00-27328.21%
UPS260116C001250002024-04-12 12:56PM EDT125.0031.2927.8029.500.00-106928.09%
UPS260116C001300002024-04-17 9:30AM EDT130.0026.3025.5526.45-0.70-2.59%348727.60%
UPS260116C001350002024-03-27 11:00AM EDT135.0025.3022.2023.750.00-35627.36%
UPS260116C001400002024-04-17 10:40AM EDT140.0020.6520.5021.30-1.25-5.71%49127.19%
UPS260116C001450002024-04-17 2:25PM EDT145.0018.7018.2519.25-0.60-3.11%540427.30%
UPS260116C001500002024-04-17 9:55AM EDT150.0016.5016.1516.75-1.50-8.33%1179526.57%
UPS260116C001550002024-04-12 2:03PM EDT155.0014.9714.2014.75-0.92-5.79%345026.26%
UPS260116C001600002024-04-17 2:47PM EDT160.0012.8011.7012.95-0.70-5.19%220626.00%
UPS260116C001650002024-04-12 2:12PM EDT165.0012.4510.9011.300.00-260625.71%
UPS260116C001700002024-04-15 10:08AM EDT170.009.269.459.80-1.24-11.81%120725.41%
UPS260116C001750002024-04-15 10:10AM EDT175.008.406.758.50-0.60-6.67%11,24525.18%
UPS260116C001800002024-04-17 11:24AM EDT180.007.036.957.85-0.52-6.89%112925.75%
UPS260116C001850002024-04-16 11:44AM EDT185.006.805.806.300.00-117324.73%
UPS260116C001900002024-04-12 10:03AM EDT190.004.904.956.40-1.40-22.22%38326.22%
UPS260116C001950002024-04-12 9:34AM EDT195.005.604.104.650.00-35024.41%
UPS260116C002000002024-04-17 3:06PM EDT200.003.803.603.95-0.55-12.64%413824.20%
UPS260116C002100002024-04-12 1:51PM EDT210.003.202.582.800.00-4512023.78%
UPS260116C002200002024-04-12 3:57PM EDT220.002.231.681.990.00-2537723.49%
UPS260116C002300002024-04-17 10:54AM EDT230.001.301.281.49-0.47-26.55%25623.55%
UPS260116C002400002024-04-17 11:35AM EDT240.001.000.951.07-0.10-9.09%216823.42%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPS260116P000700002024-04-17 1:07PM EDT70.001.060.951.14+0.06+6.00%133334.39%
UPS260116P000750002024-04-17 1:07PM EDT75.001.451.221.78+0.05+3.57%17534.96%
UPS260116P000800002024-03-26 3:49PM EDT80.001.861.792.720.00-63435.90%
UPS260116P000850002024-04-02 9:32AM EDT85.002.002.122.780.00-14833.06%
UPS260116P000900002024-04-15 1:19PM EDT90.002.902.813.200.00-194431.51%
UPS260116P000950002024-03-27 9:54AM EDT95.003.393.804.850.00-527033.14%
UPS260116P001000002024-04-17 3:12PM EDT100.004.804.604.95+0.30+6.67%149730.36%
UPS260116P001050002024-04-10 10:56AM EDT105.004.855.656.900.00-22031.62%
UPS260116P001100002024-04-16 12:11PM EDT110.006.676.857.150.00-103929.03%
UPS260116P001150002024-04-15 12:01PM EDT115.007.658.208.500.00-25042928.44%
UPS260116P001200002024-04-15 2:50PM EDT120.009.309.6511.400.00-233130.11%
UPS260116P001250002024-04-16 11:35AM EDT125.0011.1011.3012.050.00-151727.81%
UPS260116P001300002024-04-08 10:48AM EDT130.0010.6713.1013.950.00-1062127.27%
UPS260116P001350002024-04-16 1:03PM EDT135.0014.6515.1016.250.00-157527.04%
UPS260116P001400002024-04-16 12:11PM EDT140.0016.7217.2018.450.00-1066726.40%
UPS260116P001450002024-04-17 9:48AM EDT145.0019.9019.5519.95+1.80+9.94%129924.59%
UPS260116P001500002024-04-11 1:17PM EDT150.0019.4522.0522.600.00-218024.07%
UPS260116P001550002024-04-10 10:49AM EDT155.0022.5424.7526.350.00-49124.76%
UPS260116P001600002024-03-26 12:59PM EDT160.0026.4027.6529.300.00-3019824.14%
UPS260116P001650002024-04-11 10:16AM EDT165.0027.9530.1531.750.00-119922.54%
UPS260116P001750002024-03-08 11:11AM EDT175.0030.4031.7032.950.00-10868.52%
UPS260116P001800002023-10-23 10:09AM EDT180.0038.100.000.000.00--10.00%
UPS260116P001850002024-01-30 12:01PM EDT185.0044.2040.2540.850.00-120.00%
UPS260116P001900002024-03-08 10:49AM EDT190.0039.6342.3544.150.00-180.00%
UPS260116P001950002024-04-12 12:24PM EDT195.0051.3053.6555.950.00-1221.62%
UPS260116P002000002024-04-11 10:21AM EDT200.0053.7356.5559.600.00-1719.49%
UPS260116P002100002024-04-11 10:32AM EDT210.0063.0066.0071.000.00-1124.90%
UPS260116P002200002024-04-12 12:24PM EDT220.0074.9076.0081.000.00-1126.83%
UPS260116P002300002024-02-27 1:33PM EDT230.0081.7079.0083.450.00-100.00%
UPS260116P002400002024-02-21 10:45AM EDT240.0090.4581.0086.000.00-100.00%