New Zealand markets closed

United Parcel Service, Inc. (UPS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
182.09+2.39 (+1.33%)
At close: 04:03PM EST
182.49 +0.40 (+0.22%)
After hours: 07:57PM EST
In the money
Show:ListStraddle
Callsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPS230203C001625002023-01-27 10:31AM EST162.5021.5820.2020.85+4.84+28.91%5574.46%
UPS230203C001650002023-01-26 10:11AM EST165.0013.9018.1518.600.00-1174.27%
UPS230203C001675002023-01-18 12:29PM EST167.5013.1915.8016.500.00--271.24%
UPS230203C001700002023-01-27 3:45PM EST170.0014.6813.9014.15+3.78+34.68%12068.80%
UPS230203C001725002023-01-27 3:45PM EST172.5012.6611.9512.35+3.51+38.36%1468.56%
UPS230203C001750002023-01-27 3:24PM EST175.0010.9210.0510.35+2.87+35.65%1410665.72%
UPS230203C001775002023-01-27 3:24PM EST177.509.168.458.65+2.11+29.93%2917965.01%
UPS230203C001800002023-01-27 3:57PM EST180.007.006.957.10+1.43+25.67%9436963.97%
UPS230203C001825002023-01-27 3:59PM EST182.505.655.605.75+1.45+34.52%35528263.06%
UPS230203C001850002023-01-27 3:38PM EST185.004.914.354.55+1.61+48.79%2451,28461.67%
UPS230203C001875002023-01-27 3:59PM EST187.503.403.353.50+1.09+47.19%6716360.62%
UPS230203C001900002023-01-27 3:57PM EST190.002.612.512.60+0.82+45.81%23550459.40%
UPS230203C001925002023-01-27 3:55PM EST192.501.901.811.98+0.74+63.79%9015758.86%
UPS230203C001950002023-01-27 3:52PM EST195.001.361.281.40+0.41+43.16%15830557.79%
UPS230203C001975002023-01-27 3:58PM EST197.500.890.921.03+0.37+71.15%1,8666657.86%
UPS230203C002000002023-01-27 3:59PM EST200.000.650.630.68+0.29+80.56%28338556.93%
UPS230203C002025002023-01-27 3:56PM EST202.500.460.420.50+0.19+70.37%46957.13%
UPS230203C002050002023-01-27 3:59PM EST205.000.310.280.35+0.18+138.46%6516257.13%
UPS230203C002100002023-01-27 3:38PM EST210.000.150.120.20+0.12+400.00%305758.40%
UPS230203C002150002023-01-27 3:21PM EST215.000.090.040.12+0.02+28.57%68759.57%
UPS230203C002200002023-01-26 9:32AM EST220.000.020.010.080.00-118161.72%
UPS230203C002250002023-01-12 3:26PM EST225.000.100.000.100.00--2569.14%
UPS230203C002300002023-01-17 10:40AM EST230.000.020.000.100.00-1175.20%
Putsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPS230203P000950002022-12-29 3:46PM EST95.000.060.000.010.00--50156.25%
UPS230203P001050002023-01-03 2:24PM EST105.000.130.000.010.00--1137.50%
UPS230203P001150002023-01-20 10:41AM EST115.000.020.000.100.00-23142.19%
UPS230203P001200002023-01-11 9:52AM EST120.000.020.000.090.00--16128.91%
UPS230203P001250002023-01-23 1:32PM EST125.000.020.000.030.00-1062104.69%
UPS230203P001300002023-01-24 9:48AM EST130.000.070.010.070.00-76853104.69%
UPS230203P001350002023-01-25 3:28PM EST135.000.080.010.050.00-12991.02%
UPS230203P001400002023-01-25 3:46PM EST140.000.150.030.110.00-414789.84%
UPS230203P001450002023-01-27 3:46PM EST145.000.110.090.13-0.10-47.62%2204984.18%
UPS230203P001500002023-01-27 3:42PM EST150.000.200.190.27-0.13-39.39%1,0558882.52%
UPS230203P001525002023-01-27 2:30PM EST152.500.260.140.38-0.17-39.53%135578.32%
UPS230203P001550002023-01-27 3:56PM EST155.000.340.330.38-0.20-37.04%1210576.86%
UPS230203P001575002023-01-27 3:14PM EST157.500.420.430.51-0.29-40.85%155675.10%
UPS230203P001600002023-01-27 3:58PM EST160.000.590.570.63-0.26-30.59%13340872.75%
UPS230203P001625002023-01-27 3:58PM EST162.500.690.690.82-0.53-43.44%94713570.12%
UPS230203P001650002023-01-27 3:53PM EST165.001.011.001.07-0.45-30.82%1,17541569.24%
UPS230203P001675002023-01-27 3:53PM EST167.501.321.301.42-0.68-34.00%2013267.77%
UPS230203P001700002023-01-27 3:51PM EST170.001.711.681.86-0.84-32.94%24053466.28%
UPS230203P001725002023-01-27 3:46PM EST172.502.152.252.41-1.15-34.85%738065.45%
UPS230203P001750002023-01-27 3:56PM EST175.002.822.923.05-0.97-25.59%4821464.21%
UPS230203P001775002023-01-27 3:55PM EST177.503.753.703.90-1.40-27.18%5521263.18%
UPS230203P001800002023-01-27 3:56PM EST180.004.754.654.85-1.20-20.17%5538161.94%
UPS230203P001825002023-01-27 3:56PM EST182.505.905.856.00-1.55-20.81%28719061.33%
UPS230203P001850002023-01-27 3:54PM EST185.007.157.057.30-1.80-20.11%104959.67%
UPS230203P001900002023-01-27 12:16PM EST190.0010.1010.2010.45-3.55-26.01%41457.69%
UPS230203P001925002023-01-27 10:10AM EST192.5011.0011.9012.25-5.00-31.25%2155.66%
UPS230203P001950002023-01-27 2:27PM EST195.0013.7513.9014.45-3.45-20.06%101756.59%