New Zealand markets close in 5 hours 34 minutes

United Parcel Service, Inc. (UPS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
190.19+0.46 (+0.24%)
At close: 04:03PM EST
190.19 0.00 (0.00%)
After hours: 05:21PM EST
In the money
Show:ListStraddle
Strike:195.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPS221202C001950002022-12-01 3:57PM EST2022-12-020.100.100.15+0.03+42.86%9016525.20%
UPS221209C001950002022-12-01 3:59PM EST2022-12-090.900.900.96+0.25+38.46%2961,88122.49%
UPS221216C001950002022-12-01 3:47PM EST2022-12-162.032.012.14+0.51+33.55%29020,99725.51%
UPS221223C001950002022-12-01 3:52PM EST2022-12-232.862.592.92+0.71+33.02%256325.71%
UPS221230C001950002022-12-01 12:10PM EST2022-12-303.193.003.40+0.58+22.22%1517424.84%
UPS230106C001950002022-12-01 2:00PM EST2023-01-064.303.654.10+1.89+78.42%126125.39%
UPS230120C001950002022-12-01 3:45PM EST2023-01-205.135.055.40+0.33+6.87%6146,89926.34%
UPS230421C001950002022-12-01 3:54PM EST2023-04-2111.8011.5511.80+0.60+5.36%649329.40%
UPS230616C001950002022-12-01 3:18PM EST2023-06-1615.1014.5515.30+2.75+22.27%1612231.17%
UPS230721C001950002022-11-22 10:01AM EST2023-07-2112.1015.8516.350.00--230.46%
UPS240119C001950002022-11-30 11:53AM EST2024-01-1920.4522.2023.100.00-632131.18%
UPS250117C001950002022-12-01 10:50AM EST2025-01-1731.4030.1031.95+2.15+7.35%15130.80%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPS221202P001950002022-12-01 10:19AM EST2022-12-025.844.505.85-4.81-45.16%2349.51%
UPS221209P001950002022-12-01 12:37PM EST2022-12-095.755.305.65-12.00-67.61%5221.19%
UPS221216P001950002022-12-01 10:09AM EST2022-12-166.856.356.60-2.35-25.54%1370523.07%
UPS230120P001950002022-12-01 3:26PM EST2023-01-209.058.658.95-3.85-29.84%41,87121.78%
UPS230421P001950002022-12-01 3:53PM EST2023-04-2114.6014.6514.90-0.75-4.89%768425.80%
UPS230616P001950002022-12-01 2:47PM EST2023-06-1617.7017.6018.30-1.90-9.69%430627.94%
UPS240119P001950002022-10-21 8:32AM EST2024-01-1942.7029.0529.850.00-6037333.61%
UPS250117P001950002022-10-27 2:41PM EST2025-01-1742.8532.9034.200.00-203928.50%