New Zealand markets close in 1 hour 42 minutes

United Parcel Service, Inc. (UPS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
151.69-1.68 (-1.10%)
At close: 04:00PM EDT
151.69 0.00 (0.00%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Callsfor22 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPS240322C000750002024-03-15 3:40PM EDT75.0078.5076.3078.600.00-11392.38%
UPS240322C000800002024-03-15 12:13PM EDT80.0073.8070.0073.500.00-23246.09%
UPS240322C000850002024-02-29 12:52PM EDT85.0063.3166.2568.650.00-11330.86%
UPS240322C001350002024-03-15 3:13PM EDT135.0019.1516.4017.000.00-263773.44%
UPS240322C001400002024-03-14 1:50PM EDT140.0013.5511.5513.100.00-22166.75%
UPS240322C001410002024-03-07 11:31AM EDT141.0013.2010.5012.000.00--060.16%
UPS240322C001430002024-03-05 11:16AM EDT143.008.808.6510.100.00--255.32%
UPS240322C001440002024-03-18 12:43PM EDT144.009.006.808.15-0.65-6.74%1144.58%
UPS240322C001450002024-03-15 3:56PM EDT145.008.556.807.350.00-545545.75%
UPS240322C001460002024-03-18 1:48PM EDT146.006.555.806.85-1.42-17.82%72252.15%
UPS240322C001470002024-03-18 2:21PM EDT147.005.495.155.30-1.41-20.43%51635.35%
UPS240322C001480002024-03-18 10:50AM EDT148.005.114.304.50-1.15-18.37%3534.77%
UPS240322C001490002024-03-15 3:39PM EDT149.005.323.503.700.00-360233.20%
UPS240322C001500002024-03-18 3:04PM EDT150.003.052.892.94-1.60-34.41%791,38831.45%
UPS240322C001525002024-03-18 3:59PM EDT152.501.511.491.64-0.99-39.60%18419931.79%
UPS240322C001550002024-03-18 3:49PM EDT155.000.680.640.69-0.66-49.25%4872,96229.74%
UPS240322C001575002024-03-18 3:46PM EDT157.500.270.250.29-0.40-59.70%1591,27530.47%
UPS240322C001600002024-03-18 3:47PM EDT160.000.100.090.11-0.19-65.52%39572931.25%
UPS240322C001625002024-03-18 3:30PM EDT162.500.060.040.07-0.10-62.50%2836935.25%
UPS240322C001650002024-03-18 10:45AM EDT165.000.020.000.09-0.04-66.67%918143.36%
UPS240322C001675002024-03-15 11:42AM EDT167.500.080.000.750.00-116266.06%
UPS240322C001700002024-03-15 2:29PM EDT170.000.020.000.310.00-2561.23%
UPS240322C002100002024-02-01 10:44AM EDT210.000.020.002.130.00--1204.40%
Putsfor22 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPS240322P001150002024-03-06 1:51PM EDT115.000.040.000.260.00-11128.71%
UPS240322P001250002024-03-12 11:57AM EDT125.000.010.000.070.00-1678.52%
UPS240322P001300002024-03-13 9:50AM EDT130.000.250.000.070.00-110764.06%
UPS240322P001350002024-03-18 1:15PM EDT135.000.010.000.07-0.24-96.00%436150.39%
UPS240322P001380002024-03-14 10:25AM EDT138.000.100.010.100.00-2349.41%
UPS240322P001390002024-03-05 4:03PM EDT139.000.330.010.750.00--561.62%
UPS240322P001400002024-03-18 3:20PM EDT140.000.050.020.15-0.08-61.54%2725746.68%
UPS240322P001410002024-03-18 10:32AM EDT141.000.070.020.18-0.47-87.04%135145.02%
UPS240322P001420002024-03-18 3:39PM EDT142.000.060.030.16-0.44-88.00%10540.53%
UPS240322P001430002024-03-18 3:17PM EDT143.000.080.050.14-0.52-86.67%54336.04%
UPS240322P001440002024-03-18 2:28PM EDT144.000.120.120.15-0.01-7.69%215333.11%
UPS240322P001450002024-03-18 3:52PM EDT145.000.200.180.20+0.02+11.11%4430031.84%
UPS240322P001460002024-03-18 3:45PM EDT146.000.290.230.30+0.02+7.41%323531.54%
UPS240322P001470002024-03-18 3:57PM EDT147.000.410.390.43+0.08+24.24%614831.01%
UPS240322P001480002024-03-18 3:59PM EDT148.000.590.530.61+0.15+34.09%1612,48730.62%
UPS240322P001490002024-03-18 3:57PM EDT149.000.790.770.82+0.24+43.64%82325529.69%
UPS240322P001500002024-03-18 3:59PM EDT150.001.111.081.13+0.35+46.05%20449529.44%
UPS240322P001525002024-03-18 3:59PM EDT152.502.242.172.25+0.65+40.88%22582028.59%
UPS240322P001550002024-03-18 3:58PM EDT155.003.903.803.95+0.93+31.31%4846428.76%
UPS240322P001575002024-03-18 11:10AM EDT157.505.005.356.50+0.40+8.70%127540.87%
UPS240322P001600002024-03-18 11:26AM EDT160.007.308.209.30+0.70+10.61%11258.06%
UPS240322P001625002024-03-18 9:30AM EDT162.508.5210.1511.20-1.23-12.62%-250.98%
UPS240322P001650002024-03-13 2:41PM EDT165.0011.0012.2013.60+2.80+34.15%1-54.93%
UPS240322P001700002024-03-11 9:38AM EDT170.0015.8517.8519.100.00-1061.91%
UPS240322P002200002024-03-11 11:30AM EDT220.0065.6066.3069.400.00-10226.95%