New Zealand markets closed

United Parcel Service, Inc. (UPS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
148.63+1.30 (+0.88%)
At close: 04:00PM EDT
148.15 -0.48 (-0.32%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:145.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPS240405C001450002024-03-28 3:57PM EDT2024-04-054.454.054.45+1.15+34.85%2,3532,46525.00%
UPS240412C001450002024-03-28 2:56PM EDT2024-04-124.854.755.10+1.45+42.65%2617524.71%
UPS240419C001450002024-03-28 3:52PM EDT2024-04-195.354.955.45+0.88+19.69%3651,34123.12%
UPS240426C001450002024-03-28 3:38PM EDT2024-04-267.306.657.55+0.80+12.31%5018133.61%
UPS240503C001450002024-03-28 3:29PM EDT2024-05-037.906.757.95+1.50+23.44%83632.41%
UPS240517C001450002024-03-28 3:52PM EDT2024-05-178.057.958.15+0.60+8.05%2122,46828.46%
UPS240621C001450002024-03-28 3:25PM EDT2024-06-219.258.709.30+0.95+11.45%311,39425.99%
UPS240719C001450002024-03-28 2:18PM EDT2024-07-199.959.1010.15+0.65+6.99%2523125.20%
UPS240920C001450002024-03-28 1:05PM EDT2024-09-2012.2011.9012.65+1.14+10.31%1228026.43%
UPS241018C001450002024-03-28 10:39AM EDT2024-10-1812.1013.1013.95+1.35+12.56%74927.56%
UPS250117C001450002024-03-28 3:55PM EDT2025-01-1715.7914.8515.85+1.14+7.78%2137926.56%
UPS250620C001450002024-03-28 3:58PM EDT2025-06-2019.1618.7019.40+1.81+10.43%21727.07%
UPS260116C001450002024-03-28 11:52AM EDT2026-01-1622.0020.7522.40+1.20+5.77%3422126.21%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPS240405P001450002024-03-28 3:55PM EDT2024-04-050.380.350.43-0.47-55.29%19563818.99%
UPS240412P001450002024-03-28 3:47PM EDT2024-04-120.830.751.03-0.64-43.54%38150920.44%
UPS240419P001450002024-03-28 3:49PM EDT2024-04-191.171.161.20-0.53-31.18%3385,96718.26%
UPS240426P001450002024-03-28 3:49PM EDT2024-04-263.052.913.05-0.50-14.08%731,05628.13%
UPS240503P001450002024-03-28 3:36PM EDT2024-05-033.302.854.45-0.50-13.16%827633.14%
UPS240517P001450002024-03-28 3:33PM EDT2024-05-174.114.104.25-0.63-13.29%1921,72427.17%
UPS240621P001450002024-03-28 2:31PM EDT2024-06-215.155.055.20-0.49-8.69%431,07024.30%
UPS240719P001450002024-03-28 2:15PM EDT2024-07-195.855.555.80-0.40-6.40%3093022.96%
UPS240920P001450002024-03-28 3:57PM EDT2024-09-207.957.908.50-0.90-10.17%1,63493425.15%
UPS241018P001450002024-03-28 2:58PM EDT2024-10-188.608.409.65-0.70-7.53%30117326.03%
UPS250117P001450002024-03-28 12:24PM EDT2025-01-1710.9010.6511.20-0.80-6.84%151,49324.63%
UPS250620P001450002024-03-28 3:13PM EDT2025-06-2014.0213.6514.20-0.83-5.59%31724.64%
UPS260116P001450002024-03-28 11:39AM EDT2026-01-1617.1516.6519.50-1.99-10.40%5025727.19%