New Zealand markets open in 8 hours 30 minutes

United Parcel Service, Inc. (UPS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
164.33-3.53 (-2.10%)
At close: 04:03PM EDT
164.33 0.00 (0.00%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPS220930C001300002022-09-16 11:02AM EDT130.0046.2533.5535.200.00--477.34%
UPS220930C001350002022-09-23 12:24PM EDT135.0027.9028.0530.50-14.00-33.41%59122.31%
UPS220930C001400002022-09-22 3:36PM EDT140.0028.8023.8025.050.00-11061.72%
UPS220930C001600002022-09-23 2:50PM EDT160.005.055.806.20-5.45-51.90%191143.80%
UPS220930C001650002022-09-23 3:56PM EDT165.002.702.792.99-3.18-54.08%2463739.36%
UPS220930C001700002022-09-23 3:44PM EDT170.001.050.951.08-1.35-56.25%11340736.62%
UPS220930C001750002022-09-23 3:54PM EDT175.000.320.270.37-0.50-60.98%2915737.65%
UPS220930C001775002022-09-23 3:30PM EDT177.500.160.150.22-0.36-69.23%10961738.72%
UPS220930C001800002022-09-23 3:42PM EDT180.000.130.070.20-0.12-48.00%11637843.26%
UPS220930C001825002022-09-23 12:02PM EDT182.500.090.100.11-0.15-62.50%1120643.36%
UPS220930C001850002022-09-23 3:54PM EDT185.000.080.080.09-0.06-42.86%5448846.39%
UPS220930C001875002022-09-23 2:10PM EDT187.500.060.060.07-0.04-40.00%2017148.83%
UPS220930C001900002022-09-23 11:46AM EDT190.000.050.050.07-0.04-44.44%433751.76%
UPS220930C001925002022-09-23 3:43PM EDT192.500.050.020.10+0.01+25.00%2313355.86%
UPS220930C001950002022-09-22 12:55PM EDT195.000.060.010.06-0.01-14.29%744755.86%
UPS220930C001975002022-09-23 3:59PM EDT197.500.040.010.05-0.01-20.00%103458.20%
UPS220930C002000002022-09-23 9:38AM EDT200.000.010.000.04-0.04-80.00%212958.59%
UPS220930C002025002022-09-23 12:57PM EDT202.500.060.000.11-0.01-14.29%57069.92%
UPS220930C002050002022-09-23 11:32AM EDT205.000.020.000.04-0.06-75.00%237865.63%
UPS220930C002075002022-09-23 12:57PM EDT207.500.040.000.11-0.05-55.56%32276.95%
UPS220930C002100002022-09-23 1:46PM EDT210.000.020.000.05-0.02-50.00%4928973.44%
UPS220930C002125002022-09-23 3:49PM EDT212.500.030.010.03-0.01-25.00%14575.00%
UPS220930C002150002022-09-21 1:52PM EDT215.000.040.000.030.00-20242975.78%
UPS220930C002175002022-09-22 1:25PM EDT217.500.030.000.090.00-605387.89%
UPS220930C002200002022-09-15 10:39AM EDT220.000.100.000.030.00-1534881.25%
UPS220930C002250002022-09-23 10:20AM EDT225.000.010.010.020.00-614886.72%
UPS220930C002300002022-08-23 3:25PM EDT230.000.300.000.120.00-1412106.64%
UPS220930C002400002022-08-12 9:31AM EDT240.000.110.000.160.00--1122.27%
UPS220930C002500002022-08-22 9:31AM EDT250.000.040.000.000.00-1150.00%
UPS220930C002750002022-09-22 9:37AM EDT275.000.02-0.030.00-140173143.75%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPS220930P001100002022-09-23 10:25AM EDT110.000.01-0.01-0.06-85.71%15107.81%
UPS220930P001150002022-09-16 9:46AM EDT115.000.02-0.110.00--2126.76%
UPS220930P001250002022-09-14 1:51PM EDT125.000.070.000.170.00-1196.68%
UPS220930P001300002022-09-19 9:49AM EDT130.000.100.000.100.00-101178.52%
UPS220930P001400002022-09-23 2:16PM EDT140.000.130.030.180.00-253162.70%
UPS220930P001450002022-09-23 2:33PM EDT145.000.250.100.20+0.11+78.57%8754.00%
UPS220930P001500002022-09-23 3:43PM EDT150.000.380.200.40+0.18+90.00%1029451.66%
UPS220930P001550002022-09-23 3:54PM EDT155.000.790.680.80+0.25+46.30%711846.05%
UPS220930P001600002022-09-23 3:58PM EDT160.001.691.541.75+0.78+85.71%17613342.16%
UPS220930P001650002022-09-23 3:47PM EDT165.003.753.353.55+1.66+79.43%9324238.04%
UPS220930P001700002022-09-23 3:58PM EDT170.006.926.506.95+2.80+67.96%8914639.62%
UPS220930P001750002022-09-23 3:42PM EDT175.0011.3310.5011.30+4.44+64.44%3344443.85%
UPS220930P001775002022-09-23 9:40AM EDT177.5012.5012.8013.90+4.01+47.23%121352.73%
UPS220930P001800002022-09-23 2:10PM EDT180.0017.1015.5016.20+5.85+52.00%3724554.15%
UPS220930P001825002022-09-22 12:41PM EDT182.5014.0517.6519.050.00-7118568.90%
UPS220930P001850002022-09-23 1:19PM EDT185.0021.9020.4021.55+4.99+29.51%3417258.01%
UPS220930P001875002022-09-23 11:38AM EDT187.5024.6422.5524.00+14.29+138.07%102051.95%
UPS220930P001900002022-09-23 11:38AM EDT190.0026.7225.1526.15+6.19+30.15%106174.76%
UPS220930P001925002022-09-23 1:21PM EDT192.5029.2527.9028.60+13.60+86.90%107358.20%
UPS220930P001950002022-09-23 3:44PM EDT195.0031.1730.0031.15+12.00+62.60%61884.77%
UPS220930P001975002022-09-23 12:50PM EDT197.5034.6032.7033.90+16.51+91.27%1070.90%
UPS220930P002000002022-09-19 10:11AM EDT200.0021.1535.1036.450.00-3272.46%
UPS220930P002025002022-09-19 1:44PM EDT202.5023.5837.3038.950.00-20109.81%
UPS220930P002050002022-09-16 3:49PM EDT205.0028.9740.1541.800.00-7094.92%
UPS220930P002100002022-09-15 10:43AM EDT210.0021.7145.0546.350.00-3075.00%
UPS220930P002200002022-09-14 11:16AM EDT220.0028.0354.9056.300.00-10135.35%
UPS220930P002250002022-08-30 10:31AM EDT225.0028.4559.9561.800.00--0118.46%
UPS220930P002650002022-08-12 1:13PM EDT265.0061.5565.7566.900.00--00.00%