New Zealand markets open in 5 hours 16 minutes

United Parcel Service, Inc. (UPS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
146.85-1.79 (-1.20%)
As of 10:44AM EST. Market open.
In the money
Show:ListStraddle
Strike:150.00
Callsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPS240301C001500002024-02-26 10:21AM EST2024-03-010.420.400.45-0.68-61.82%14579722.22%
UPS240308C001500002024-02-26 9:59AM EST2024-03-081.461.001.09-0.49-25.13%1674921.75%
UPS240315C001500002024-02-26 10:21AM EST2024-03-151.581.541.60-0.82-34.17%613,55021.53%
UPS240322C001500002024-02-26 10:26AM EST2024-03-222.202.132.28-0.90-29.03%1762823.05%
UPS240328C001500002024-02-26 9:34AM EST2024-03-283.102.843.00-1.10-26.19%254325.10%
UPS240405C001500002024-02-26 9:55AM EST2024-04-053.853.103.45-0.90-18.95%21124.83%
UPS240419C001500002024-02-26 10:21AM EST2024-04-194.003.954.05-0.95-19.19%421,56224.09%
UPS240517C001500002024-02-23 3:50PM EST2024-05-176.605.906.05-0.65-8.97%182,01926.82%
UPS240621C001500002024-02-26 10:17AM EST2024-06-216.806.706.85-1.50-18.07%141,53924.87%
UPS240719C001500002024-02-23 10:19AM EST2024-07-199.157.557.750.00-6962424.78%
UPS240920C001500002024-02-20 2:08PM EST2024-09-2011.209.509.850.00-1050425.44%
UPS241018C001500002024-02-23 2:04PM EST2024-10-1811.8510.3010.600.00-24525.48%
UPS250117C001500002024-02-23 10:28AM EST2025-01-1714.5012.4512.800.00-795425.61%
UPS260116C001500002024-02-26 10:11AM EST2026-01-1619.3817.7519.25-1.17-5.69%570625.64%
Putsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPS240301P001500002024-02-23 3:35PM EST2024-03-012.013.353.600.00-11037022.12%
UPS240308P001500002024-02-26 10:14AM EST2024-03-083.753.854.00+1.41+60.26%165119.07%
UPS240315P001500002024-02-26 10:25AM EST2024-03-154.474.254.40+1.37+44.19%385918.62%
UPS240322P001500002024-02-26 9:30AM EST2024-03-224.254.704.95+0.92+27.63%54819.76%
UPS240328P001500002024-02-26 9:31AM EST2024-03-285.005.255.60+0.68+15.74%13821.78%
UPS240405P001500002024-02-23 11:03AM EST2024-04-054.405.405.800.00-1120.56%
UPS240419P001500002024-02-26 10:12AM EST2024-04-195.816.006.15+0.61+11.73%31,19019.30%
UPS240517P001500002024-02-26 9:44AM EST2024-05-177.708.208.35+0.30+4.05%1866623.73%
UPS240621P001500002024-02-26 10:24AM EST2024-06-219.008.859.05+1.00+12.50%42,31621.99%
UPS240719P001500002024-02-23 3:46PM EST2024-07-198.409.409.550.00-301,23421.12%
UPS240920P001500002024-02-23 3:55PM EST2024-09-2010.5011.2511.650.00-248722.39%
UPS241018P001500002024-02-21 12:53PM EST2024-10-1812.0511.8012.150.00--2222.09%
UPS250117P001500002024-02-23 3:30PM EST2025-01-1713.0513.2514.150.00-12,00922.38%
UPS260116P001500002024-02-22 3:44PM EST2026-01-1618.9619.5520.350.00-635223.11%