New Zealand markets open in 7 hours 12 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
175.20 +0.10 (+0.06%)
Pre-market: 08:46AM EST
In the money
Show:ListStraddle
Strike:200.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPS221209C002000002022-12-06 3:29PM EST2022-12-090.020.000.000.00-1913025.00%
UPS221216C002000002022-12-06 3:57PM EST2022-12-160.040.000.000.00-82,32012.50%
UPS221223C002000002022-12-06 11:07AM EST2022-12-230.110.000.000.00-3614712.50%
UPS221230C002000002022-12-06 3:51PM EST2022-12-300.190.000.000.00-821912.50%
UPS230106C002000002022-12-06 2:32PM EST2023-01-060.250.000.000.00-507012.50%
UPS230113C002000002022-12-06 10:43AM EST2023-01-130.440.000.000.00-516812.50%
UPS230120C002000002022-12-06 3:59PM EST2023-01-200.580.000.000.00-706,7746.25%
UPS230421C002000002022-12-06 3:58PM EST2023-04-214.300.000.000.00-712,3526.25%
UPS230616C002000002022-12-06 1:01PM EST2023-06-166.950.000.000.00-186683.13%
UPS230721C002000002022-12-06 1:01PM EST2023-07-217.840.000.000.00-6513.13%
UPS240119C002000002022-12-06 2:38PM EST2024-01-1912.800.000.000.00-75063.13%
UPS250117C002000002022-12-06 10:49AM EST2025-01-1721.850.000.000.00-14041.56%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPS221209P002000002022-11-30 11:02AM EST2022-12-0914.920.000.000.00-600.00%
UPS221216P002000002022-12-05 9:45AM EST2022-12-1615.020.000.000.00-11940.00%
UPS221230P002000002022-11-30 11:02AM EST2022-12-3015.360.000.000.00--00.00%
UPS230120P002000002022-12-01 10:58AM EST2023-01-2012.000.000.000.00-21,1890.00%
UPS230421P002000002022-12-05 12:45PM EST2023-04-2122.000.000.000.00-52700.00%
UPS230616P002000002022-12-02 10:26AM EST2023-06-1621.450.000.000.00-41040.00%
UPS230721P002000002022-12-02 10:15AM EST2023-07-2122.050.000.000.00-41250.00%
UPS240119P002000002022-12-05 11:56AM EST2024-01-1930.150.000.000.00-12200.00%
UPS250117P002000002022-12-05 2:26PM EST2025-01-1737.450.000.000.00-29360.00%