New Zealand markets close in 4 hours 5 minutes

United Parcel Service, Inc. (UPS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
181.81-1.49 (-0.81%)
At close: 04:03PM EDT
182.25 +0.44 (+0.24%)
After hours: 07:56PM EDT
In the money
Show:ListStraddle
Callsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPS220701C001625002022-06-21 9:34AM EDT162.5012.6519.1519.850.00-51662.01%
UPS220701C001650002022-06-21 9:34AM EDT165.0010.5616.7517.500.00-5461.23%
UPS220701C001675002022-06-23 9:45AM EDT167.5011.3514.3014.950.00-51653.66%
UPS220701C001700002022-06-27 9:57AM EDT170.0012.9012.0512.45-0.47-3.52%320450.20%
UPS220701C001725002022-06-27 1:02PM EDT172.509.759.6510.10+1.65+20.37%522250.54%
UPS220701C001750002022-06-27 2:53PM EDT175.007.607.407.90-1.40-15.56%724846.83%
UPS220701C001775002022-06-27 3:21PM EDT177.505.705.405.75-1.24-17.87%624241.80%
UPS220701C001800002022-06-27 3:41PM EDT180.003.553.603.95-1.40-28.28%4163339.14%
UPS220701C001825002022-06-27 3:35PM EDT182.502.252.142.45-1.15-33.82%4225736.57%
UPS220701C001850002022-06-27 3:53PM EDT185.001.221.161.41-0.91-42.72%1451,40535.40%
UPS220701C001875002022-06-27 3:43PM EDT187.500.580.570.72-0.65-52.85%15027834.33%
UPS220701C001900002022-06-27 3:17PM EDT190.000.280.280.34-0.37-56.92%5426333.89%
UPS220701C001925002022-06-27 3:27PM EDT192.500.120.110.14-0.20-62.50%5012133.40%
UPS220701C001950002022-06-27 2:37PM EDT195.000.040.050.10-0.13-76.47%10432436.91%
UPS220701C001975002022-06-27 3:27PM EDT197.500.040.020.06-0.06-60.00%121138.87%
UPS220701C002000002022-06-27 2:37PM EDT200.000.030.010.05-0.02-40.00%10313342.58%
UPS220701C002050002022-06-23 3:57PM EDT205.000.110.000.190.00-12457.03%
UPS220701C002100002022-06-06 9:39AM EDT210.000.290.000.040.00-6754.30%
UPS220701C002650002022-06-23 2:12PM EDT265.000.020.000.100.00--57139.45%
Putsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPS220701P001150002022-06-08 2:53PM EDT115.000.040.000.190.00--50187.89%
UPS220701P001250002022-06-16 2:51PM EDT125.000.080.000.190.00-13156.64%
UPS220701P001300002022-06-24 12:16PM EDT130.000.010.000.010.00-2534103.13%
UPS220701P001400002022-06-22 10:04AM EDT140.000.130.000.040.00-5694.53%
UPS220701P001450002022-06-23 10:43AM EDT145.000.150.000.140.00-5596.09%
UPS220701P001500002022-06-27 1:34PM EDT150.000.050.000.06-0.17-77.27%21475.00%
UPS220701P001525002022-06-17 3:50PM EDT152.500.660.000.060.00-131569.14%
UPS220701P001550002022-06-27 3:34PM EDT155.000.030.020.05-0.03-50.00%623864.84%
UPS220701P001575002022-06-27 10:20AM EDT157.500.110.030.04+0.05+83.33%11658.98%
UPS220701P001600002022-06-27 3:11PM EDT160.000.070.060.07-0.02-22.22%1811157.81%
UPS220701P001625002022-06-27 2:40PM EDT162.500.060.070.10-0.52-89.66%29225053.91%
UPS220701P001650002022-06-27 3:54PM EDT165.000.130.110.14-0.04-23.53%6033050.88%
UPS220701P001675002022-06-27 3:47PM EDT167.500.170.170.20-0.08-32.00%11510648.54%
UPS220701P001700002022-06-27 3:32PM EDT170.000.310.260.35-0.02-6.06%23120247.27%
UPS220701P001725002022-06-27 3:44PM EDT172.500.450.420.53-0.07-13.46%3325144.39%
UPS220701P001750002022-06-27 3:56PM EDT175.000.740.680.85-0.08-9.76%10716042.31%
UPS220701P001775002022-06-27 3:20PM EDT177.501.171.101.29-0.11-8.59%24612539.45%
UPS220701P001800002022-06-27 3:30PM EDT180.001.891.792.02-0.02-1.05%5329537.50%
UPS220701P001825002022-06-27 3:20PM EDT182.502.882.823.10+0.27+10.34%5410336.04%
UPS220701P001850002022-06-27 3:20PM EDT185.004.304.254.60+0.40+10.26%125835.40%
UPS220701P001875002022-06-27 3:16PM EDT187.506.106.056.55+0.80+15.09%7636.89%
UPS220701P001900002022-06-27 2:37PM EDT190.008.058.108.70+0.86+11.96%21338.23%
UPS220701P001925002022-06-24 9:57AM EDT192.5010.0710.5011.050.00-1141.55%
UPS220701P001950002022-06-23 2:40PM EDT195.0017.7112.7513.650.00-3351.42%
UPS220701P002000002022-06-06 3:13PM EDT200.0013.3017.5518.550.00-1060.94%