UK markets close in 2 hours 47 minutes

United Parcel Service, Inc. (UPS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
157.83+0.32 (+0.20%)
At close: 4:05PM EST

157.83 0.00 (0.00%)
Pre-market: 8:43AM EST

In the money
Show:ListStraddle
Callsfor5 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPS210305C001150002021-02-19 9:51AM EST115.0046.000.000.000.00-77770.00%
UPS210305C001250002021-02-18 3:55PM EST125.0036.900.000.000.00-200.00%
UPS210305C001370002021-02-22 11:13AM EST137.0022.900.000.000.00--50.00%
UPS210305C001400002021-02-18 3:27PM EST140.0022.050.000.000.00-8500.00%
UPS210305C001430002021-01-26 11:11AM EST143.0019.9014.2517.350.00-4077.83%
UPS210305C001450002021-02-25 11:24AM EST145.0014.200.000.000.00-110.00%
UPS210305C001460002021-02-26 3:37PM EST146.0012.500.000.000.00-220.00%
UPS210305C001470002021-02-16 9:44AM EST147.0015.800.000.000.00--00.00%
UPS210305C001480002021-02-24 12:43PM EST148.0013.200.000.000.00-120.00%
UPS210305C001490002021-02-26 11:02AM EST149.009.950.000.000.00-260.00%
UPS210305C001500002021-02-26 12:14PM EST150.008.800.000.000.00-33410.00%
UPS210305C001525002021-02-26 12:55PM EST152.507.000.000.000.00-2150.00%
UPS210305C001550002021-02-26 1:36PM EST155.004.600.000.000.00-671420.00%
UPS210305C001575002021-02-26 3:59PM EST157.502.620.000.000.00-1171980.00%
UPS210305C001600002021-02-26 3:58PM EST160.001.400.000.000.00-4333673.13%
UPS210305C001625002021-02-26 3:59PM EST162.500.690.000.000.00-2006386.25%
UPS210305C001650002021-02-26 3:53PM EST165.000.350.000.000.00-4691,13412.50%
UPS210305C001675002021-02-26 3:49PM EST167.500.200.000.000.00-1,9182,00912.50%
UPS210305C001700002021-02-26 3:45PM EST170.000.100.000.000.00-1641,08712.50%
UPS210305C001725002021-02-26 10:00AM EST172.500.150.000.000.00-8031312.50%
UPS210305C001750002021-02-26 3:16PM EST175.000.050.000.000.00-712725.00%
UPS210305C001775002021-02-26 1:18PM EST177.500.030.000.000.00-67425.00%
UPS210305C001800002021-02-22 11:10AM EST180.000.100.000.000.00-53625.00%
UPS210305C001825002021-02-22 11:27AM EST182.500.120.000.000.00-2825.00%
UPS210305C001850002021-02-26 9:47AM EST185.000.080.000.000.00-13125.00%
UPS210305C001900002021-02-05 12:05PM EST190.000.050.000.000.00-11825.00%
UPS210305C001950002021-02-25 9:38AM EST195.000.010.000.000.00-17650.00%
UPS210305C002000002021-02-23 3:08PM EST200.000.020.000.000.00-103650.00%
UPS210305C002050002021-02-25 1:30PM EST205.000.080.000.000.00-3350.00%
UPS210305C002100002021-02-17 3:28PM EST210.000.030.000.000.00-1150.00%
Putsfor5 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPS210305P001200002021-01-29 12:50PM EST120.000.800.000.640.00-11131.74%
UPS210305P001250002021-02-17 3:30PM EST125.000.070.000.000.00-1250.00%
UPS210305P001300002021-02-12 12:51PM EST130.000.100.000.000.00-22825.00%
UPS210305P001310002021-02-01 9:39AM EST131.001.350.000.000.00-1125.00%
UPS210305P001350002021-02-12 3:09PM EST135.000.170.000.000.00-11325.00%
UPS210305P001360002021-02-26 3:43PM EST136.000.050.000.000.00-101325.00%
UPS210305P001370002021-02-26 11:09AM EST137.000.090.000.000.00-1125.00%
UPS210305P001380002021-02-25 3:32PM EST138.000.090.000.000.00--225.00%
UPS210305P001390002021-02-17 2:55PM EST139.000.180.000.000.00-102225.00%
UPS210305P001400002021-02-25 3:32PM EST140.000.130.000.000.00-11225.00%
UPS210305P001410002021-02-24 10:56AM EST141.000.090.000.000.00-101825.00%
UPS210305P001420002021-02-18 12:54PM EST142.000.250.000.000.00-2325.00%
UPS210305P001430002021-02-26 11:11AM EST143.000.170.000.000.00-9211725.00%
UPS210305P001440002021-02-25 9:58AM EST144.000.110.000.000.00-105512.50%
UPS210305P001450002021-02-26 3:52PM EST145.000.140.000.000.00-13023312.50%
UPS210305P001460002021-02-26 3:28PM EST146.000.140.000.000.00-174312.50%
UPS210305P001470002021-02-26 1:53PM EST147.000.270.000.000.00-13712.50%
UPS210305P001480002021-02-26 3:40PM EST148.000.240.000.000.00-265912.50%
UPS210305P001490002021-02-26 2:18PM EST149.000.390.000.000.00-1491112.50%
UPS210305P001500002021-02-26 3:35PM EST150.000.360.000.000.00-15631712.50%
UPS210305P001525002021-02-26 3:55PM EST152.500.580.000.000.00-1382846.25%
UPS210305P001550002021-02-26 3:49PM EST155.000.950.000.000.00-2558873.13%
UPS210305P001575002021-02-26 3:59PM EST157.502.100.000.000.00-1124170.78%
UPS210305P001600002021-02-26 3:27PM EST160.002.980.000.000.00-1625820.00%
UPS210305P001625002021-02-26 3:50PM EST162.504.410.000.000.00-592050.00%
UPS210305P001650002021-02-26 12:49PM EST165.006.710.000.000.00-322470.00%
UPS210305P001675002021-02-26 3:52PM EST167.508.610.000.000.00-25680.00%
UPS210305P001700002021-02-26 9:34AM EST170.0012.100.000.000.00-1290.00%
UPS210305P001725002021-02-26 2:42PM EST172.5014.560.000.000.00-5190.00%
UPS210305P001750002021-02-19 11:42AM EST175.0013.930.000.000.00-1260.00%
UPS210305P001800002021-02-09 2:55PM EST180.0015.050.000.000.00--110.00%
UPS210305P001825002021-01-25 10:55AM EST182.5024.1020.9023.950.00-10100.00%