UK markets closed

United Parcel Service, Inc. (UPS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
197.77-0.28 (-0.14%)
At close: 4:04PM EDT
In the money
Show:ListStraddle
Callsfor25 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPS210625C001350002021-06-16 1:45PM EDT135.0065.6061.0564.950.00-11134.96%
UPS210625C001500002021-06-09 3:32PM EDT150.0051.0046.3550.000.00-752112.40%
UPS210625C001550002021-06-15 3:20PM EDT155.0047.4541.4544.900.00--10101.07%
UPS210625C001650002021-06-02 10:51AM EDT165.0047.6931.4534.750.00--175.98%
UPS210625C001700002021-06-14 10:52AM EDT170.0032.2026.7530.000.00-102274.71%
UPS210625C001750002021-06-07 2:16PM EDT175.0039.6521.9024.950.00-1264.60%
UPS210625C001800002021-06-14 12:09AM EDT180.0018.0017.1519.20-4.50-20.00%2167.19%
UPS210625C001850002021-06-18 10:58AM EDT185.0012.7012.3513.90-2.10-14.19%1349.22%
UPS210625C001900002021-06-18 10:04AM EDT190.008.588.008.90+0.15+1.78%191635.69%
UPS210625C001925002021-06-18 12:55PM EDT192.506.665.806.75+0.31+4.88%383432.50%
UPS210625C001950002021-06-18 3:40PM EDT195.004.304.254.70-0.33-7.13%3815328.76%
UPS210625C001975002021-06-18 3:48PM EDT197.502.832.662.82+0.01+0.35%57721924.56%
UPS210625C002000002021-06-18 3:30PM EDT200.001.711.501.78-0.07-3.93%75885025.05%
UPS210625C002025002021-06-18 3:56PM EDT202.500.910.860.96-0.01-1.09%42761324.32%
UPS210625C002050002021-06-18 3:58PM EDT205.000.510.470.52-0.02-3.77%17143524.68%
UPS210625C002075002021-06-18 3:03PM EDT207.500.360.270.31+0.08+28.57%10661626.03%
UPS210625C002100002021-06-18 3:56PM EDT210.000.220.170.22+0.02+10.00%2272,07328.37%
UPS210625C002125002021-06-18 2:33PM EDT212.500.180.130.16+0.02+12.50%4938930.57%
UPS210625C002150002021-06-18 3:03PM EDT215.000.150.100.12+0.06+66.67%1672532.72%
UPS210625C002175002021-06-18 10:44AM EDT217.500.150.080.26+0.11+275.00%3016542.09%
UPS210625C002200002021-06-18 12:34PM EDT220.000.110.070.10+0.05+83.33%11147438.87%
UPS210625C002225002021-06-17 10:10AM EDT222.500.060.050.230.00-110148.68%
UPS210625C002250002021-06-18 10:26AM EDT225.000.140.050.07+0.02+16.67%724343.16%
UPS210625C002275002021-06-18 10:29AM EDT227.500.120.040.06+0.06+100.00%1237945.31%
UPS210625C002300002021-06-17 9:52AM EDT230.000.150.000.20+0.05+50.00%1210051.95%
UPS210625C002325002021-06-18 10:42AM EDT232.500.140.020.04+0.10+250.00%222748.83%
UPS210625C002350002021-06-18 10:43AM EDT235.000.130.020.27+0.09+225.00%125361.52%
UPS210625C002375002021-06-01 9:31AM EDT237.500.490.020.260.00-1864.26%
UPS210625C002400002021-06-18 12:07PM EDT240.000.090.010.03-0.16-64.00%1252.73%
UPS210625C002425002021-06-14 10:30AM EDT242.500.050.010.140.00-101164.45%
UPS210625C002500002021-06-18 1:53PM EDT250.000.010.000.10-0.32-96.97%106869.14%
UPS210625C002600002021-06-08 1:47PM EDT260.000.050.000.17-0.06-54.55%1184.38%
Putsfor25 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPS210625P001100002021-06-16 9:55AM EDT110.000.140.000.060.00-24154.69%
UPS210625P001300002021-06-07 10:44AM EDT130.000.050.000.180.00--20128.91%
UPS210625P001400002021-05-21 2:52PM EDT140.000.390.000.350.00-22118.56%
UPS210625P001500002021-06-09 2:40PM EDT150.000.120.000.960.00-12116.02%
UPS210625P001550002021-06-09 1:43PM EDT155.000.070.000.410.00-60060089.75%
UPS210625P001600002021-06-18 1:49PM EDT160.000.040.030.06-0.08-66.67%7564.06%
UPS210625P001650002021-06-18 1:06PM EDT165.000.070.050.22+0.02+40.00%21365.14%
UPS210625P001700002021-06-09 3:39PM EDT170.000.080.070.15-0.19-70.37%106654.10%
UPS210625P001750002021-06-18 2:55PM EDT175.000.120.110.29+0.02+20.00%71650.00%
UPS210625P001775002021-06-18 3:42PM EDT177.500.140.140.24-0.01-6.67%301746.78%
UPS210625P001800002021-06-18 12:41PM EDT180.000.180.170.20+0.04+28.57%2211940.33%
UPS210625P001825002021-06-17 11:32AM EDT182.500.220.210.26+0.02+10.00%136537.50%
UPS210625P001850002021-06-18 1:28PM EDT185.000.290.230.34+0.04+16.00%5734834.57%
UPS210625P001875002021-06-18 1:34PM EDT187.500.400.330.45+0.02+5.26%739231.49%
UPS210625P001900002021-06-18 3:50PM EDT190.000.640.620.68+0.08+14.29%34198929.44%
UPS210625P001925002021-06-18 3:53PM EDT192.500.990.911.02+0.24+32.00%63861427.20%
UPS210625P001950002021-06-18 3:58PM EDT195.001.551.491.57+0.15+10.71%1,17274625.21%
UPS210625P001975002021-06-18 3:58PM EDT197.502.262.242.50+0.08+3.67%47474624.12%
UPS210625P002000002021-06-18 3:55PM EDT200.003.553.703.90+0.10+2.90%3381,26324.00%
UPS210625P002025002021-06-18 3:56PM EDT202.505.405.555.70+0.35+6.93%10171524.44%
UPS210625P002050002021-06-18 2:31PM EDT205.007.507.608.05+0.52+7.45%511,04529.00%
UPS210625P002075002021-06-18 3:11PM EDT207.509.769.2010.15+0.08+0.83%1862228.27%
UPS210625P002100002021-06-18 2:55PM EDT210.0012.3011.2513.80+0.79+6.86%1117750.83%
UPS210625P002125002021-06-17 2:01PM EDT212.5014.4013.5015.000.00-211634.08%
UPS210625P002150002021-06-18 3:10PM EDT215.0017.2516.8017.40-1.64-8.68%5215334.91%
UPS210625P002175002021-06-09 10:38AM EDT217.5013.2118.8520.900.00-37561.47%
UPS210625P002200002021-06-09 10:38AM EDT220.0015.1820.7523.800.00-42272.80%
UPS210625P002225002021-06-09 10:16AM EDT222.5017.3523.2526.300.00-1177.83%
UPS210625P002250002021-06-07 1:45PM EDT225.0011.7225.8528.600.00--179.35%
UPS210625P002400002021-05-12 12:05PM EDT240.0029.6036.6037.950.00-110.00%
UPS210625P002600002021-06-15 11:10AM EDT260.0058.5561.1063.650.00--090.43%