New Zealand markets closed

United Parcel Service, Inc. (UPS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
145.36+2.59 (+1.81%)
At close: 04:00PM EDT
146.90 +1.54 (+1.06%)
Pre-market: 05:27AM EDT
In the money
Show:ListStraddle
Callsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPS240426C000750002024-04-22 11:19AM EDT75.0068.770.000.000.00-1000.00%
UPS240426C000800002024-04-22 10:47AM EDT80.0063.570.000.000.00-1100.00%
UPS240426C000850002024-04-16 10:21AM EDT85.0058.990.000.000.00--00.00%
UPS240426C000900002024-04-22 2:25PM EDT90.0055.860.000.000.00-200.00%
UPS240426C000950002024-04-16 10:54AM EDT95.0048.330.000.000.00--00.00%
UPS240426C001000002024-04-22 2:01PM EDT100.0045.800.000.000.00-100.00%
UPS240426C001200002024-04-22 12:37PM EDT120.0024.500.000.000.00-200.00%
UPS240426C001220002024-04-19 12:54PM EDT122.0021.810.000.000.00-300.00%
UPS240426C001240002024-04-16 12:24PM EDT124.0020.750.000.000.00--00.00%
UPS240426C001250002024-04-16 12:00PM EDT125.0019.750.000.000.00--00.00%
UPS240426C001290002024-04-16 11:16AM EDT129.0015.050.000.000.00--00.00%
UPS240426C001300002024-04-22 3:57PM EDT130.0015.530.000.000.00-400.00%
UPS240426C001310002024-04-19 1:28PM EDT131.0012.950.000.000.00-700.00%
UPS240426C001330002024-04-22 12:11PM EDT133.0011.850.000.000.00-1000.00%
UPS240426C001340002024-04-22 2:40PM EDT134.0012.250.000.000.00-1400.00%
UPS240426C001350002024-04-22 10:15AM EDT135.009.900.000.000.00-600.00%
UPS240426C001360002024-04-22 1:08PM EDT136.009.830.000.000.00-500.00%
UPS240426C001370002024-04-22 3:57PM EDT137.009.400.000.000.00-300.00%
UPS240426C001380002024-04-22 3:54PM EDT138.008.500.000.000.00-4600.00%
UPS240426C001390002024-04-22 3:49PM EDT139.007.800.000.000.00-600.00%
UPS240426C001400002024-04-22 3:56PM EDT140.007.150.000.000.00-8100.00%
UPS240426C001410002024-04-22 3:58PM EDT141.006.550.000.000.00-3100.00%
UPS240426C001420002024-04-22 3:40PM EDT142.005.700.000.000.00-33200.00%
UPS240426C001430002024-04-22 3:58PM EDT143.005.270.000.000.00-26800.00%
UPS240426C001440002024-04-22 3:56PM EDT144.004.650.000.000.00-75600.00%
UPS240426C001450002024-04-22 3:59PM EDT145.004.450.000.000.00-2,05200.00%
UPS240426C001460002024-04-22 3:59PM EDT146.003.950.000.000.00-63301.56%
UPS240426C001470002024-04-22 3:59PM EDT147.003.500.000.000.00-35803.13%
UPS240426C001480002024-04-22 3:59PM EDT148.002.970.000.000.00-54206.25%
UPS240426C001490002024-04-22 3:59PM EDT149.002.610.000.000.00-51106.25%
UPS240426C001500002024-04-22 3:59PM EDT150.002.250.000.000.00-3,22306.25%
UPS240426C001525002024-04-22 3:59PM EDT152.501.470.000.000.00-2,221012.50%
UPS240426C001550002024-04-22 3:59PM EDT155.000.960.000.000.00-3,843012.50%
UPS240426C001575002024-04-22 3:59PM EDT157.500.600.000.000.00-1,049012.50%
UPS240426C001600002024-04-22 3:59PM EDT160.000.400.000.000.00-2,521025.00%
UPS240426C001625002024-04-22 3:59PM EDT162.500.270.000.000.00-4,233025.00%
UPS240426C001650002024-04-22 3:59PM EDT165.000.170.000.000.00-857025.00%
UPS240426C001675002024-04-22 3:59PM EDT167.500.140.000.000.00-85025.00%
UPS240426C001700002024-04-22 3:58PM EDT170.000.080.000.000.00-396025.00%
UPS240426C001725002024-04-17 11:41AM EDT172.500.050.000.000.00-1025.00%
UPS240426C001750002024-04-22 3:59PM EDT175.000.050.000.000.00-93050.00%
UPS240426C001775002024-04-15 9:55AM EDT177.500.030.000.000.00--050.00%
UPS240426C001800002024-04-22 3:58PM EDT180.000.080.000.000.00-135050.00%
UPS240426C001850002024-04-22 3:58PM EDT185.000.020.000.000.00-9050.00%
UPS240426C001900002024-04-03 11:11AM EDT190.000.520.000.000.00-1050.00%
UPS240426C002250002024-04-22 3:59PM EDT225.000.010.000.000.00-2050.00%
Putsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPS240426P001000002024-04-22 3:53PM EDT100.000.010.000.000.00-6050.00%
UPS240426P001050002024-04-22 3:30PM EDT105.000.030.000.000.00-5050.00%
UPS240426P001100002024-04-22 3:20PM EDT110.000.030.000.000.00-107050.00%
UPS240426P001150002024-04-22 3:59PM EDT115.000.020.000.000.00-41050.00%
UPS240426P001190002024-04-22 2:41PM EDT119.000.020.000.000.00-6050.00%
UPS240426P001200002024-04-22 3:59PM EDT120.000.030.000.000.00-457050.00%
UPS240426P001220002024-04-22 3:44PM EDT122.000.070.000.000.00-16050.00%
UPS240426P001230002024-04-22 3:59PM EDT123.000.070.000.000.00-112025.00%
UPS240426P001240002024-04-22 3:58PM EDT124.000.090.000.000.00-195025.00%
UPS240426P001250002024-04-22 3:59PM EDT125.000.110.000.000.00-588025.00%
UPS240426P001260002024-04-22 3:58PM EDT126.000.120.000.000.00-14025.00%
UPS240426P001270002024-04-22 3:59PM EDT127.000.150.000.000.00-345025.00%
UPS240426P001280002024-04-22 3:58PM EDT128.000.190.000.000.00-588025.00%
UPS240426P001290002024-04-22 3:58PM EDT129.000.230.000.000.00-254025.00%
UPS240426P001300002024-04-22 3:59PM EDT130.000.310.000.000.00-2,079025.00%
UPS240426P001310002024-04-22 3:59PM EDT131.000.400.000.000.00-398025.00%
UPS240426P001320002024-04-22 3:59PM EDT132.000.490.000.000.00-422025.00%
UPS240426P001330002024-04-22 3:59PM EDT133.000.590.000.000.00-242025.00%
UPS240426P001340002024-04-22 3:59PM EDT134.000.670.000.000.00-527025.00%
UPS240426P001350002024-04-22 3:59PM EDT135.000.820.000.000.00-2,396012.50%
UPS240426P001360002024-04-22 3:59PM EDT136.001.000.000.000.00-504012.50%
UPS240426P001370002024-04-22 3:59PM EDT137.001.190.000.000.00-322012.50%
UPS240426P001380002024-04-22 3:59PM EDT138.001.410.000.000.00-397012.50%
UPS240426P001390002024-04-22 3:59PM EDT139.001.650.000.000.00-346012.50%
UPS240426P001400002024-04-22 3:59PM EDT140.001.980.000.000.00-86006.25%
UPS240426P001410002024-04-22 3:59PM EDT141.002.360.000.000.00-83206.25%
UPS240426P001420002024-04-22 3:59PM EDT142.002.690.000.000.00-41306.25%
UPS240426P001430002024-04-22 3:59PM EDT143.003.100.000.000.00-61603.13%
UPS240426P001440002024-04-22 3:59PM EDT144.003.500.000.000.00-58403.13%
UPS240426P001450002024-04-22 3:59PM EDT145.003.930.000.000.00-77200.78%
UPS240426P001460002024-04-22 3:58PM EDT146.004.550.000.000.00-22300.00%
UPS240426P001470002024-04-22 3:59PM EDT147.004.950.000.000.00-8300.00%
UPS240426P001480002024-04-22 3:04PM EDT148.004.900.000.000.00-6800.00%
UPS240426P001490002024-04-22 3:22PM EDT149.006.000.000.000.00-4000.00%
UPS240426P001500002024-04-22 3:57PM EDT150.006.850.000.000.00-92800.00%
UPS240426P001525002024-04-22 3:51PM EDT152.508.400.000.000.00-1200.00%
UPS240426P001550002024-04-22 3:42PM EDT155.0010.650.000.000.00-800.00%
UPS240426P001575002024-04-22 2:37PM EDT157.5012.100.000.000.00-100.00%
UPS240426P001600002024-04-22 2:46PM EDT160.0014.670.000.000.00-100.00%
UPS240426P001650002024-03-25 1:12PM EDT165.0010.300.000.000.00-200.00%
UPS240426P001675002024-04-04 2:08PM EDT167.5016.250.000.000.00-100.00%
UPS240426P001700002024-03-22 3:22PM EDT170.0014.0825.7028.600.00-10160.84%
UPS240426P001750002024-03-28 3:59PM EDT175.0026.000.000.000.00-300.00%