New Zealand markets closed

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:180.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPS221209C001800002022-12-02 2:04PM EST2022-12-099.919.4010.35-0.39-3.79%1018039.50%
UPS221216C001800002022-12-02 3:59PM EST2022-12-1610.6310.5010.75-1.13-9.61%183,60431.96%
UPS221223C001800002022-12-01 10:28AM EST2022-12-239.8511.9512.25-1.59-13.90%212436.82%
UPS221230C001800002022-12-02 3:59PM EST2022-12-3011.8911.2012.60-0.96-7.47%87733.90%
UPS230106C001800002022-11-30 2:35PM EST2023-01-0610.7212.0512.600.00-81130.31%
UPS230120C001800002022-12-02 12:59PM EST2023-01-2013.2012.8013.65-1.40-9.59%1,5112,67130.04%
UPS230421C001800002022-12-02 3:49PM EST2023-04-2119.2319.3519.70-0.92-4.57%21,25631.88%
UPS230616C001800002022-12-01 1:06PM EST2023-06-1623.4022.3022.900.00-144933.07%
UPS230721C001800002022-12-01 10:52AM EST2023-07-2124.5023.8524.250.00-82332.83%
UPS240119C001800002022-11-30 3:10PM EST2024-01-1928.5029.4030.300.00-282732.47%
UPS250117C001800002022-11-18 10:42AM EST2025-01-1731.2036.2538.350.00-13431.37%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPS221209P001800002022-12-02 3:58PM EST2022-12-090.270.240.29-0.07-20.59%1322627.34%
UPS221216P001800002022-12-02 2:52PM EST2022-12-160.880.890.97-0.12-12.00%233,11628.03%
UPS221223P001800002022-12-02 1:37PM EST2022-12-231.541.351.65-0.09-5.52%26828.33%
UPS221230P001800002022-12-02 2:57PM EST2022-12-301.721.702.01-0.03-1.71%1763726.82%
UPS230120P001800002022-12-02 3:34PM EST2023-01-203.072.873.05+0.14+4.78%1,6234,21824.94%
UPS230421P001800002022-12-02 3:33PM EST2023-04-218.808.508.85+0.33+3.90%534728.56%
UPS230616P001800002022-12-01 9:44AM EST2023-06-1611.9111.5012.250.00-21,16530.68%
UPS230721P001800002022-12-02 10:13AM EST2023-07-2112.6511.8512.60-0.20-1.56%34628.88%
UPS240119P001800002022-12-01 10:58AM EST2024-01-1917.5016.6017.800.00-337228.42%
UPS250117P001800002022-11-17 3:26PM EST2025-01-1729.5023.5524.900.00-2527.52%