UK markets closed

United Parcel Service, Inc. (UPS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
148.63+1.30 (+0.88%)
At close: 04:00PM EDT
148.00 -0.63 (-0.42%)
After hours: 06:17PM EDT
In the money
Show:ListStraddle
Strike:150.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPS240328C001500002024-03-28 3:45PM EDT2024-03-280.010.000.01-0.13-92.86%8654,4539.57%
UPS240405C001500002024-03-28 3:59PM EDT2024-04-051.201.061.12+0.30+33.33%9491,43218.38%
UPS240412C001500002024-03-28 3:54PM EDT2024-04-121.921.791.92+0.36+23.08%10435320.41%
UPS240419C001500002024-03-28 3:58PM EDT2024-04-192.472.302.39+0.47+23.50%5063,85220.24%
UPS240426C001500002024-03-28 3:44PM EDT2024-04-264.584.404.55+0.58+14.50%16122930.49%
UPS240503C001500002024-03-28 3:55PM EDT2024-05-034.953.905.10+0.55+12.50%406530.37%
UPS240517C001500002024-03-28 3:34PM EDT2024-05-175.405.155.30+0.75+16.13%3723,42426.77%
UPS240621C001500002024-03-28 3:59PM EDT2024-06-216.496.256.40+0.81+14.26%4361,53724.44%
UPS240719C001500002024-03-28 3:44PM EDT2024-07-197.407.257.35+0.70+10.45%8158724.09%
UPS240920C001500002024-03-28 3:03PM EDT2024-09-209.759.0510.90+0.75+8.33%17268327.93%
UPS241018C001500002024-03-28 1:30PM EDT2024-10-1810.359.5011.05+0.70+7.25%37620226.29%
UPS250117C001500002024-03-28 3:52PM EDT2025-01-1713.0012.4013.25+1.35+11.59%281,03526.01%
UPS250620C001500002024-03-28 10:39AM EDT2025-06-2016.4316.2016.85+1.28+8.45%33826.58%
UPS260116C001500002024-03-28 3:07PM EDT2026-01-1619.5818.4020.00+1.46+8.06%262325.93%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPS240328P001500002024-03-28 3:58PM EDT2024-03-281.140.812.05-2.56-69.19%3193,02939.99%
UPS240405P001500002024-03-28 3:59PM EDT2024-04-052.232.262.34-1.12-33.43%38252616.68%
UPS240412P001500002024-03-28 3:28PM EDT2024-04-122.772.713.30-2.65-48.89%3522520.51%
UPS240419P001500002024-03-28 3:29PM EDT2024-04-193.053.203.30-1.04-25.43%3872,52417.10%
UPS240426P001500002024-03-28 3:49PM EDT2024-04-265.165.005.30-1.12-17.83%39217926.84%
UPS240503P001500002024-03-27 11:03AM EDT2024-05-036.724.256.350.00-31429.75%
UPS240517P001500002024-03-28 3:24PM EDT2024-05-176.556.506.65-0.74-10.15%151,15826.69%
UPS240621P001500002024-03-28 3:54PM EDT2024-06-217.517.457.55-0.54-6.71%1332,55723.69%
UPS240719P001500002024-03-28 3:09PM EDT2024-07-198.037.908.10-0.62-7.17%201,37522.24%
UPS240920P001500002024-03-28 1:42PM EDT2024-09-2010.5510.1012.00-0.40-3.65%7753927.30%
UPS241018P001500002024-03-27 3:48PM EDT2024-10-1811.6010.6512.000.00-6313925.37%
UPS250117P001500002024-03-28 2:51PM EDT2025-01-1713.2612.9013.60-0.79-5.62%22,09724.12%
UPS250620P001500002024-03-28 3:13PM EDT2025-06-2016.3015.9518.50-1.60-8.94%11427.04%
UPS260116P001500002024-03-26 3:56PM EDT2026-01-1621.5018.8021.500.00-318026.13%