New Zealand markets open in 8 hours 47 minutes

United Parcel Service, Inc. (UPS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
175.10-6.06 (-3.35%)
At close: 04:03PM EST
174.80 -0.30 (-0.17%)
Pre-market: 07:00AM EST
In the money
Show:ListStraddle
Strike:185.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPS221209C001850002022-12-06 3:32PM EST2022-12-090.080.000.000.00-11629012.50%
UPS221216C001850002022-12-06 3:56PM EST2022-12-160.650.000.000.00-3262,8326.25%
UPS221223C001850002022-12-06 1:18PM EST2022-12-231.140.000.000.00-28726.25%
UPS221230C001850002022-12-06 2:28PM EST2022-12-301.440.000.000.00-1219486.25%
UPS230106C001850002022-12-06 1:32PM EST2023-01-062.010.000.000.00-26343.13%
UPS230113C001850002022-12-06 3:32PM EST2023-01-132.430.000.000.00-8173.13%
UPS230120C001850002022-12-06 3:45PM EST2023-01-203.000.000.000.00-6952,4853.13%
UPS230421C001850002022-12-06 2:48PM EST2023-04-218.610.000.000.00-91,0621.56%
UPS230616C001850002022-12-06 3:12PM EST2023-06-1611.700.000.000.00-373431.56%
UPS230721C001850002022-12-06 2:32PM EST2023-07-2112.750.000.000.00-44631.56%
UPS240119C001850002022-12-06 1:03PM EST2024-01-1919.350.000.000.00-159101.56%
UPS250117C001850002022-12-05 1:48PM EST2025-01-1731.130.000.000.00-4280.78%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPS221209P001850002022-12-06 2:00PM EST2022-12-0910.300.000.000.00-391510.00%
UPS221216P001850002022-12-06 12:43PM EST2022-12-1610.100.000.000.00-276200.00%
UPS221223P001850002022-12-06 10:05AM EST2022-12-2310.250.000.000.00-3270.00%
UPS221230P001850002022-12-06 3:49PM EST2022-12-3010.920.000.000.00-26010.00%
UPS230106P001850002022-12-06 3:58PM EST2023-01-0611.420.000.000.00-1430.00%
UPS230113P001850002022-12-05 11:56AM EST2023-01-136.850.000.000.00-36550.00%
UPS230120P001850002022-12-06 3:58PM EST2023-01-2012.150.000.000.00-781,9460.00%
UPS230421P001850002022-12-06 12:29PM EST2023-04-2117.350.000.000.00-114520.00%
UPS230616P001850002022-12-06 12:20PM EST2023-06-1620.400.000.000.00-34350.00%
UPS230721P001850002022-12-05 3:32PM EST2023-07-2117.750.000.000.00-351210.00%
UPS240119P001850002022-12-05 2:20PM EST2024-01-1922.800.000.000.00-6640.00%
UPS250117P001850002022-11-17 2:42PM EST2025-01-1731.950.000.000.00-350.00%