New Zealand markets closed

United Parcel Service, Inc. (UPS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
188.76-2.90 (-1.51%)
At close: 04:03PM EST
189.92 +1.16 (+0.61%)
After hours: 07:57PM EST
In the money
Show:ListStraddle
Callsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPS230210C001550002023-01-31 9:36AM EST155.0026.600.000.000.00--00.00%
UPS230210C001575002023-01-30 10:49AM EST157.5023.200.000.000.00--00.00%
UPS230210C001600002023-01-31 10:16AM EST160.0024.000.000.000.00-200.00%
UPS230210C001625002023-02-01 3:57PM EST162.5022.050.000.000.00-500.00%
UPS230210C001650002023-01-31 10:28AM EST165.0019.160.000.000.00-100.00%
UPS230210C001675002023-01-31 9:34AM EST167.5014.620.000.000.00-200.00%
UPS230210C001700002023-01-31 10:37AM EST170.0014.190.000.000.00-100.00%
UPS230210C001725002023-02-01 10:40AM EST172.5011.000.000.000.00--00.00%
UPS230210C001750002023-01-31 3:18PM EST175.0010.800.000.000.00-2300.00%
UPS230210C001775002023-02-06 10:02AM EST177.5012.500.000.000.00-100.00%
UPS230210C001800002023-02-06 11:42AM EST180.009.610.000.000.00-1300.00%
UPS230210C001825002023-02-06 3:49PM EST182.506.650.000.000.00-200.00%
UPS230210C001850002023-02-06 3:15PM EST185.005.250.000.000.00-2000.00%
UPS230210C001875002023-02-06 3:46PM EST187.503.090.000.000.00-4100.00%
UPS230210C001900002023-02-06 3:59PM EST190.001.820.000.000.00-13601.56%
UPS230210C001925002023-02-06 3:54PM EST192.500.940.000.000.00-54106.25%
UPS230210C001950002023-02-06 3:50PM EST195.000.400.000.000.00-45906.25%
UPS230210C001975002023-02-06 3:59PM EST197.500.200.000.000.00-264012.50%
UPS230210C002000002023-02-06 3:59PM EST200.000.110.000.000.00-3,668012.50%
UPS230210C002025002023-02-06 3:53PM EST202.500.070.000.000.00-375012.50%
UPS230210C002050002023-02-06 3:55PM EST205.000.030.000.000.00-69012.50%
UPS230210C002075002023-02-06 3:59PM EST207.500.030.000.000.00-32025.00%
UPS230210C002100002023-02-06 3:57PM EST210.000.010.000.000.00-33025.00%
UPS230210C002125002023-02-06 10:06AM EST212.500.010.000.000.00-1025.00%
UPS230210C002150002023-02-03 2:51PM EST215.000.030.000.000.00-105025.00%
UPS230210C002200002023-01-31 11:32AM EST220.000.030.000.000.00--025.00%
UPS230210C002300002023-01-09 12:50PM EST230.000.130.000.000.00--050.00%
Putsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPS230210P001250002023-01-30 10:40AM EST125.000.050.000.000.00-5050.00%
UPS230210P001350002023-01-30 2:47PM EST135.000.050.000.000.00--050.00%
UPS230210P001380002023-01-31 9:47AM EST138.000.010.000.000.00--050.00%
UPS230210P001390002023-01-31 10:06AM EST139.000.010.000.000.00--050.00%
UPS230210P001400002023-01-23 11:31AM EST140.000.200.000.000.00-1050.00%
UPS230210P001450002023-01-27 2:53PM EST145.000.210.000.000.00-5050.00%
UPS230210P001460002023-01-31 9:47AM EST146.000.010.000.000.00--050.00%
UPS230210P001500002023-02-02 10:26AM EST150.000.050.000.000.00-5050.00%
UPS230210P001525002023-02-03 12:49PM EST152.500.010.000.000.00-1050.00%
UPS230210P001550002023-02-06 11:58AM EST155.000.020.000.000.00-1050.00%
UPS230210P001575002023-02-02 10:27AM EST157.500.050.000.000.00--050.00%
UPS230210P001600002023-02-03 2:38PM EST160.000.030.000.000.00-7025.00%
UPS230210P001625002023-02-06 2:03PM EST162.500.020.000.000.00-11025.00%
UPS230210P001650002023-02-06 3:11PM EST165.000.030.000.000.00-12025.00%
UPS230210P001675002023-02-06 1:00PM EST167.500.030.000.000.00-12025.00%
UPS230210P001700002023-02-06 11:40AM EST170.000.040.000.000.00-4025.00%
UPS230210P001725002023-02-06 12:40PM EST172.500.050.000.000.00-5025.00%
UPS230210P001750002023-02-06 2:04PM EST175.000.080.000.000.00-27012.50%
UPS230210P001775002023-02-06 1:00PM EST177.500.150.000.000.00-66012.50%
UPS230210P001800002023-02-06 3:48PM EST180.000.260.000.000.00-260012.50%
UPS230210P001825002023-02-06 3:55PM EST182.500.500.000.000.00-18606.25%
UPS230210P001850002023-02-06 2:52PM EST185.000.820.000.000.00-9306.25%
UPS230210P001875002023-02-06 3:58PM EST187.501.740.000.000.00-13801.56%
UPS230210P001900002023-02-06 3:57PM EST190.002.950.000.000.00-7900.00%
UPS230210P001925002023-02-06 12:14PM EST192.504.510.000.000.00-800.00%
UPS230210P001950002023-02-06 2:20PM EST195.006.150.000.000.00-1800.00%
UPS230210P001975002023-02-06 12:30PM EST197.509.100.000.000.00-200.00%
UPS230210P002000002023-02-03 10:07AM EST200.0011.130.000.000.00-100.00%
UPS230210P002025002023-02-06 9:53AM EST202.5013.700.000.000.00-100.00%
UPS230210P002050002023-02-03 2:54PM EST205.0013.000.000.000.00-100.00%
UPS230210P002075002023-02-01 2:04PM EST207.5026.000.000.000.00-100.00%