New Zealand markets close in 5 hours 25 minutes

United Parcel Service, Inc. (UPS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
155.87+0.37 (+0.24%)
At close: 04:02PM EDT
155.89 +0.02 (+0.01%)
After hours: 07:49PM EDT
In the money
Show:ListStraddle
Strike:160.00
Callsfor6 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPS231006C001600002023-09-29 3:54PM EDT2023-10-060.450.430.47-0.05-10.00%68454622.83%
UPS231013C001600002023-09-29 3:04PM EDT2023-10-131.111.031.11+0.08+7.77%2717022.58%
UPS231020C001600002023-09-29 3:59PM EDT2023-10-201.641.611.66+0.04+2.50%4801,72022.55%
UPS231027C001600002023-09-29 11:55AM EDT2023-10-273.753.553.70+0.18+5.04%5232232.23%
UPS231103C001600002023-09-29 1:22PM EDT2023-11-033.914.004.25+0.21+5.68%82231.70%
UPS231110C001600002023-09-29 3:57PM EDT2023-11-104.374.304.45+4.37-11029.85%
UPS231117C001600002023-09-29 3:18PM EDT2023-11-174.404.454.60+0.08+1.85%1631,65428.27%
UPS240119C001600002023-09-29 3:58PM EDT2024-01-196.856.706.90+0.30+4.58%1721,20725.38%
UPS240419C001600002023-09-29 9:44AM EDT2024-04-199.8610.1510.80+0.46+4.89%175527.26%
UPS240621C001600002023-09-29 2:35PM EDT2024-06-2111.9611.9012.40+0.46+4.00%426626.82%
UPS250117C001600002023-09-27 10:03AM EDT2025-01-1714.8517.0017.750.00-18327.58%
UPS260116C001600002023-09-27 11:47AM EDT2026-01-1619.5020.0023.950.00-1327.36%
Putsfor6 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPS231006P001600002023-09-29 3:59PM EDT2023-10-064.354.154.65-1.47-25.26%511723.73%
UPS231013P001600002023-09-29 1:14PM EDT2023-10-135.094.754.95-0.51-9.11%1659819.56%
UPS231020P001600002023-09-29 2:09PM EDT2023-10-205.605.205.400.00-6212,26119.51%
UPS231027P001600002023-09-29 10:05AM EDT2023-10-277.196.907.15-0.81-10.12%1632628.05%
UPS231103P001600002023-09-29 11:53AM EDT2023-11-037.107.307.50-1.40-16.47%21426.93%
UPS231110P001600002023-09-29 12:48PM EDT2023-11-107.808.109.70+7.80-12.36%481035.33%
UPS231117P001600002023-09-29 11:31AM EDT2023-11-177.918.558.80-1.26-13.74%372,27628.59%
UPS240119P001600002023-09-29 2:45PM EDT2024-01-1910.3010.2010.35-0.80-7.21%292,56223.39%
UPS240419P001600002023-09-28 11:14AM EDT2024-04-1914.1212.9013.700.00-251424.62%
UPS240621P001600002023-09-28 2:45PM EDT2024-06-2115.5714.5515.350.00-122024.61%
UPS250117P001600002023-09-29 10:23AM EDT2025-01-1718.8518.7519.50-1.70-8.27%101,14924.24%
UPS260116P001600002023-09-28 12:36PM EDT2026-01-1624.0621.7524.700.00-32123.78%