New Zealand markets close in 1 hour 23 minutes

United Parcel Service, Inc. (UPS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
189.39-0.80 (-0.42%)
At close: 04:03PM EST
189.20 -0.19 (-0.10%)
After hours: 07:57PM EST
In the money
Show:ListStraddle
Strike:175.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPS221209C001750002022-12-01 10:07AM EST2022-12-0915.2214.3515.300.00-322350.00%
UPS221216C001750002022-12-02 3:46PM EST2022-12-1614.7014.8015.40-1.00-6.37%92,85441.16%
UPS221223C001750002022-12-01 10:31AM EST2022-12-2315.5615.2516.050.00-18538.98%
UPS221230C001750002022-12-02 3:49PM EST2022-12-3015.5315.2516.45+2.62+20.29%32136.28%
UPS230106C001750002022-11-23 1:20PM EST2023-01-0611.8015.7517.000.00--135.61%
UPS230120C001750002022-12-02 3:46PM EST2023-01-2017.0716.9018.00-1.21-6.62%92,63034.69%
UPS230421C001750002022-11-29 11:03AM EST2023-04-2119.8522.5023.100.00-137833.19%
UPS230616C001750002022-11-28 2:33PM EST2023-06-1619.6325.4526.550.00-418134.96%
UPS240119C001750002022-11-30 11:58AM EST2024-01-1930.5032.3033.200.00-1032833.05%
UPS250117C001750002022-11-30 12:02PM EST2025-01-1738.7538.9040.900.00-42231.63%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPS221209P001750002022-12-02 9:41AM EST2022-12-090.300.030.19+0.07+30.43%11,57641.41%
UPS221216P001750002022-12-02 3:56PM EST2022-12-160.460.430.49-0.03-6.12%862,70033.28%
UPS221223P001750002022-12-02 1:37PM EST2022-12-230.840.700.98-0.04-4.55%28332.40%
UPS221230P001750002022-12-02 3:17PM EST2022-12-301.000.961.31-0.10-9.09%5714530.54%
UPS230106P001750002022-12-02 3:49PM EST2023-01-061.381.301.58+0.03+2.22%156229.03%
UPS230113P001750002022-12-02 1:03PM EST2023-01-131.871.591.95+1.87-10028.61%
UPS230120P001750002022-12-02 3:59PM EST2023-01-201.981.932.09-0.04-1.98%168,18727.16%
UPS230421P001750002022-12-02 3:01PM EST2023-04-216.906.807.25-0.35-4.83%573829.64%
UPS230616P001750002022-12-02 10:34AM EST2023-06-1610.209.6010.60+0.40+4.08%311131.85%
UPS230721P001750002022-12-01 9:31AM EST2023-07-2110.8310.3510.85+10.83--429.78%
UPS240119P001750002022-11-29 2:29PM EST2024-01-1917.4215.2015.850.00-101,42629.07%
UPS250117P001750002022-11-28 3:57PM EST2025-01-1725.2321.5522.900.00-1728.12%