UPS - United Parcel Service, Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPS230602C001150002023-04-24 11:45AM EDT115.0081.1552.2553.650.00--0329.69%
UPS230602C001500002023-05-19 1:01PM EDT150.0020.950.000.000.00-100.00%
UPS230602C001575002023-06-01 10:50AM EDT157.5010.910.000.000.00-400.00%
UPS230602C001600002023-06-01 3:51PM EDT160.007.750.000.000.00-400.00%
UPS230602C001625002023-06-01 3:10PM EDT162.506.010.000.000.00-400.00%
UPS230602C001650002023-06-01 12:38PM EDT165.003.760.000.000.00-2100.00%
UPS230602C001675002023-06-01 3:54PM EDT167.500.970.000.000.00-11900.00%
UPS230602C001700002023-06-01 3:59PM EDT170.000.180.000.000.00-59506.25%
UPS230602C001725002023-06-01 3:55PM EDT172.500.040.000.000.00-469012.50%
UPS230602C001750002023-06-01 3:26PM EDT175.000.010.000.000.00-76025.00%
UPS230602C001775002023-06-01 3:37PM EDT177.500.020.000.000.00-11025.00%
UPS230602C001800002023-06-01 3:06PM EDT180.000.010.000.000.00-10025.00%
UPS230602C001825002023-05-31 10:33AM EDT182.500.020.000.000.00-1050.00%
UPS230602C001850002023-06-01 10:48AM EDT185.000.020.000.000.00-6050.00%
UPS230602C001900002023-05-31 10:56AM EDT190.000.010.000.000.00-2050.00%
UPS230602C001950002023-05-26 9:31AM EDT195.000.290.000.000.00-10050.00%
UPS230602C002000002023-05-02 9:32AM EDT200.000.090.000.000.00-12850.00%
UPS230602C002050002023-05-08 11:05AM EDT205.000.110.000.000.00-8050.00%
UPS230602C002100002023-05-08 11:05AM EDT210.000.080.000.000.00-8050.00%
UPS230602C002150002023-04-26 12:24PM EDT215.000.260.000.050.00-123181.25%
UPS230602C002200002023-04-18 10:10AM EDT220.000.360.000.030.00--0185.94%
Putsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPS230602P001100002023-05-17 11:56AM EDT110.000.040.000.000.00--050.00%
UPS230602P001350002023-05-23 3:33PM EDT135.000.010.000.000.00--050.00%
UPS230602P001400002023-05-31 10:45AM EDT140.000.020.000.000.00-6050.00%
UPS230602P001450002023-06-01 10:05AM EDT145.000.010.000.000.00-33050.00%
UPS230602P001480002023-05-26 10:21AM EDT148.000.090.000.000.00-1050.00%
UPS230602P001500002023-06-01 2:24PM EDT150.000.010.000.000.00-11050.00%
UPS230602P001525002023-05-31 12:20PM EDT152.500.060.000.000.00-9050.00%
UPS230602P001550002023-05-31 2:53PM EDT155.000.060.000.000.00-16025.00%
UPS230602P001575002023-06-01 12:03PM EDT157.500.030.000.000.00-1025.00%
UPS230602P001600002023-06-01 3:37PM EDT160.000.060.000.000.00-38025.00%
UPS230602P001625002023-06-01 3:31PM EDT162.500.080.000.000.00-34012.50%
UPS230602P001650002023-06-01 3:38PM EDT165.000.210.000.000.00-24106.25%
UPS230602P001675002023-06-01 3:59PM EDT167.500.800.000.000.00-9401.56%
UPS230602P001700002023-06-01 2:46PM EDT170.002.080.000.000.00-5600.00%
UPS230602P001725002023-06-01 10:33AM EDT172.504.700.000.000.00-800.00%
UPS230602P001750002023-06-01 11:49AM EDT175.006.250.000.000.00-100.00%
UPS230602P001775002023-05-25 1:15PM EDT177.507.330.000.000.00-100.00%
UPS230602P001800002023-06-01 3:20PM EDT180.0011.700.000.000.00-4900.00%
UPS230602P001825002023-06-01 12:00PM EDT182.5013.800.000.000.00-100.00%
UPS230602P001850002023-05-17 10:00AM EDT185.0017.450.000.000.00-800.00%
UPS230602P001900002023-05-11 3:38PM EDT190.0021.600.000.000.00-100.00%
UPS230602P001950002023-05-12 2:00PM EDT195.0027.180.000.000.00-200.00%
UPS230602P002000002023-04-25 9:33AM EDT200.0020.0029.2031.350.00-1000.00%
UPS230602P002050002023-04-27 1:46PM EDT205.0029.1532.9034.150.00-200.00%
UPS230602P002100002023-04-24 10:42AM EDT210.0015.2040.4541.300.00--00.00%
UPS230602P002150002023-04-24 10:37AM EDT215.0019.4545.3546.400.00-200.00%
UPS230602P002200002023-05-24 2:00PM EDT220.0052.050.000.000.00-100.00%
UPS230602P002250002023-05-15 3:25PM EDT225.0056.300.000.000.00-15000.00%
UPS230602P002300002023-05-15 3:25PM EDT230.0061.750.000.000.00-15000.00%
UPS230602P002350002023-04-24 10:47AM EDT235.0039.3565.2567.400.00--0311.33%
UPS230602P002400002023-04-24 10:42AM EDT240.0043.8570.5571.450.00--00.00%
UPS230602P002500002023-04-24 10:37AM EDT250.0053.6080.3581.900.00-400.00%
UPS230602P002550002023-04-24 2:21PM EDT255.0060.2086.3088.450.00-20366.80%
UPS230602P002600002023-04-28 10:19AM EDT260.0081.1587.9089.000.00-400.00%
UPS230602P002650002023-05-15 3:25PM EDT265.0096.100.000.000.00-10000.00%