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:190.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPS221209C001900002022-12-02 3:59PM EST2022-12-092.031.962.05-0.78-27.76%16629322.35%
UPS221216C001900002022-12-02 3:58PM EST2022-12-163.503.503.65-1.02-22.57%1,0082,81026.64%
UPS221223C001900002022-12-02 2:49PM EST2022-12-234.754.304.50-0.75-13.64%1738526.44%
UPS221230C001900002022-12-02 3:59PM EST2022-12-305.004.905.10-0.85-14.53%3817925.76%
UPS230106C001900002022-12-02 10:09AM EST2023-01-065.005.956.50-1.30-20.63%13315729.03%
UPS230120C001900002022-12-02 3:55PM EST2023-01-206.706.756.85-0.90-11.84%2224,75125.79%
UPS230421C001900002022-12-02 3:33PM EST2023-04-2113.4613.7514.05-0.79-5.54%533930.66%
UPS230616C001900002022-12-02 12:06PM EST2023-06-1617.0216.4517.40+2.42+16.58%346331.99%
UPS240119C001900002022-12-02 11:56AM EST2024-01-1924.5424.0524.80-0.17-0.69%374231.32%
UPS250117C001900002022-11-29 1:26PM EST2025-01-1729.8731.3533.450.00-13830.81%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPS221216P001900002022-12-02 3:59PM EST2022-12-163.853.803.95+0.35+10.00%89639024.54%
UPS221223P001900002022-12-02 3:39PM EST2022-12-234.794.354.75+0.64+15.42%3124.46%
UPS221230P001900002022-12-02 3:01PM EST2022-12-304.704.855.25-8.18-63.51%1223.57%
UPS230120P001900002022-12-02 3:58PM EST2023-01-206.406.256.45+0.04+0.63%4922,16822.16%
UPS230421P001900002022-12-02 1:53PM EST2023-04-2112.7012.5012.80+0.30+2.42%2513626.69%
UPS230616P001900002022-12-02 12:51PM EST2023-06-1615.9515.3016.05-0.25-1.54%760328.45%
UPS240119P001900002022-11-15 3:50PM EST2024-01-1925.8021.3022.000.00-138327.06%
UPS250117P001900002022-11-09 1:03PM EST2025-01-1739.7827.7029.300.00-2226.44%