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
Callsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPS240531C000800002024-05-24 2:56PM EDT80.0058.2856.6559.75-5.27-8.29%655263.28%
UPS240531C001200002024-05-23 12:08PM EDT120.0019.9017.5019.150.00-141874.61%
UPS240531C001300002024-04-17 10:17AM EDT130.0013.6118.7020.850.00--0203.54%
UPS240531C001380002024-05-24 3:59PM EDT138.001.701.651.72-0.60-26.09%1742317.85%
UPS240531C001390002024-05-24 3:44PM EDT139.000.931.111.17-0.99-51.56%1702317.38%
UPS240531C001410002024-05-24 3:59PM EDT141.000.480.390.49-0.39-44.83%29621017.48%
UPS240531C001420002024-05-24 3:13PM EDT142.000.240.210.31-0.38-61.29%9516317.85%
UPS240531C001430002024-05-24 3:43PM EDT143.000.130.110.19-0.35-72.92%545718.21%
UPS240531C001440002024-05-24 3:06PM EDT144.000.090.080.11-0.21-70.00%808318.41%
UPS240531C001450002024-05-24 3:53PM EDT145.000.080.000.08-0.10-55.56%23029119.63%
UPS240531C001460002024-05-24 2:18PM EDT146.000.050.020.13-0.10-66.67%2319524.32%
UPS240531C001470002024-05-24 11:10AM EDT147.000.100.020.08-0.03-23.08%28133024.22%
UPS240531C001480002024-05-24 1:37PM EDT148.000.040.010.23-0.03-42.86%1426233.11%
UPS240531C001490002024-05-23 3:11PM EDT149.000.060.020.200.00-2034034.57%
UPS240531C001500002024-05-24 3:42PM EDT150.000.030.010.05-0.02-40.00%831,59328.52%
UPS240531C001525002024-05-24 3:12PM EDT152.500.060.010.29-0.01-14.29%7452746.53%
UPS240531C001550002024-05-24 3:06PM EDT155.000.050.000.290.00-4334052.54%
UPS240531C001575002024-05-22 11:02AM EDT157.500.070.000.100.00-16747.66%
UPS240531C001600002024-05-24 9:57AM EDT160.000.020.010.03-0.04-66.67%38144.14%
UPS240531C001625002024-05-20 12:28PM EDT162.500.060.001.470.00-112585.30%
UPS240531C001650002024-05-24 1:31PM EDT165.000.270.010.50+0.23+575.00%122372.46%
UPS240531C001675002024-05-24 3:27PM EDT167.500.010.001.27-0.04-80.00%451793.55%
UPS240531C001700002024-05-24 1:12PM EDT170.000.010.001.20-0.14-93.33%1297.75%
UPS240531C001725002024-05-14 2:51PM EDT172.500.070.000.060.00--1364.06%
UPS240531C001750002024-05-24 9:57AM EDT175.000.010.001.99-0.04-80.00%11121.53%
Putsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPS240531P001000002024-04-22 1:56PM EDT100.000.050.000.000.00--050.00%
UPS240531P001200002024-04-24 1:41PM EDT120.000.140.001.280.00-21579.88%
UPS240531P001250002024-05-24 2:59PM EDT125.000.030.000.05-0.07-70.00%3536.52%
UPS240531P001290002024-05-23 11:36AM EDT129.000.090.000.970.00-121655.71%
UPS240531P001300002024-05-24 3:08PM EDT130.000.060.010.100.00-17527.74%
UPS240531P001310002024-05-24 12:44PM EDT131.000.100.030.99+0.02+25.00%5548.27%
UPS240531P001320002024-05-24 3:39PM EDT132.000.070.050.10-0.02-22.22%48022.36%
UPS240531P001330002024-05-24 2:59PM EDT133.000.120.090.14+0.01+9.09%164321.19%
UPS240531P001340002024-05-24 3:29PM EDT134.000.190.140.19-0.06-24.00%102519.78%
UPS240531P001350002024-05-24 3:51PM EDT135.000.270.210.28-0.10-27.03%1,6971,30518.75%
UPS240531P001360002024-05-24 3:55PM EDT136.000.440.350.40-0.07-13.73%1467217.48%
UPS240531P001370002024-05-24 3:48PM EDT137.000.620.560.61-0.14-18.42%26347716.70%
UPS240531P001380002024-05-24 3:52PM EDT138.001.080.890.95-0.01-0.92%35412216.38%
UPS240531P001390002024-05-24 3:59PM EDT139.001.331.341.45-0.19-12.50%15113216.60%
UPS240531P001400002024-05-24 3:52PM EDT140.002.191.902.07+0.29+15.26%3631,44316.77%
UPS240531P001410002024-05-24 3:59PM EDT141.002.752.632.81+0.13+4.96%8712617.14%
UPS240531P001420002024-05-24 2:57PM EDT142.003.982.993.70+0.63+18.81%1315118.85%
UPS240531P001430002024-05-24 3:55PM EDT143.004.814.254.75+0.91+23.33%117023.27%
UPS240531P001440002024-05-24 3:59PM EDT144.005.454.405.70+0.80+17.20%2811125.44%
UPS240531P001450002024-05-24 3:53PM EDT145.006.646.057.00+1.23+22.74%517034.96%
UPS240531P001460002024-05-23 3:29PM EDT146.006.786.908.600.00-98449.27%
UPS240531P001470002024-05-24 3:25PM EDT147.008.858.008.75+1.86+26.61%1110735.69%
UPS240531P001480002024-05-23 10:57AM EDT148.007.598.8010.950.00-99762.40%
UPS240531P001490002024-05-22 3:24PM EDT149.005.809.5512.450.00-82874.22%
UPS240531P001500002024-05-22 3:33PM EDT150.006.3610.9512.800.00-39266.68%
UPS240531P001525002024-05-22 2:50PM EDT152.509.4313.4015.400.00-1254.98%
UPS240531P001550002024-05-22 2:40PM EDT155.0012.2015.9017.750.00-23559.28%
UPS240531P001600002024-05-15 3:18PM EDT160.0012.9020.9522.850.00-19073.93%