Australia markets open in 5 hours 3 minutes

United Parcel Service, Inc. (UPS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
137.46+3.26 (+2.43%)
As of 02:57PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPS240621C000700002024-06-17 9:57AM EDT70.0066.1065.2067.850.00-16482.42%
UPS240621C000750002024-06-10 9:43AM EDT75.0062.3160.2062.900.00-11447.66%
UPS240621C000800002024-06-18 10:06AM EDT80.0055.6055.2057.800.00-110387.89%
UPS240621C000850002024-06-14 3:35PM EDT85.0050.3550.1552.800.00-21349.61%
UPS240621C000900002024-02-15 4:35PM EDT90.0057.2561.7566.400.00-301,099.32%
UPS240621C000950002024-05-30 3:01PM EDT95.0041.4840.2542.800.00-41278.52%
UPS240621C001000002024-06-20 1:56PM EDT100.0036.3935.2537.80+0.69+1.93%34245.51%
UPS240621C001050002024-05-09 1:58PM EDT105.0042.5032.0034.900.00-400270.70%
UPS240621C001100002024-05-09 1:58PM EDT110.0037.7027.0030.000.00-400236.91%
UPS240621C001150002024-01-30 10:47AM EDT115.0030.8233.5037.200.00-12606.20%
UPS240621C001200002024-06-13 12:42PM EDT120.0014.9515.2517.600.00-331102.54%
UPS240621C001210002024-06-13 12:14PM EDT121.0013.2514.2516.600.00-1197.27%
UPS240621C001230002024-06-13 10:39AM EDT123.0011.5512.5014.550.00-1180.47%
UPS240621C001250002024-06-12 1:36PM EDT125.0012.1710.6512.700.00-2004585.55%
UPS240621C001260002024-06-12 1:36PM EDT126.0011.179.4011.600.00--3171.29%
UPS240621C001270002024-06-14 10:17AM EDT127.006.608.6510.500.00-1253.13%
UPS240621C001280002024-06-14 2:51PM EDT128.007.277.409.600.00--260.74%
UPS240621C001290002024-06-14 1:11PM EDT129.006.406.358.800.00-7268.65%
UPS240621C001300002024-06-20 2:12PM EDT130.007.146.157.45+2.09+41.39%411320.00%
UPS240621C001310002024-06-20 1:26PM EDT131.005.425.906.60+1.05+24.03%1111044.53%
UPS240621C001320002024-06-20 2:14PM EDT132.005.294.905.60+2.74+107.45%165239.06%
UPS240621C001330002024-06-20 11:32AM EDT133.003.223.954.45+1.29+66.84%16920.00%
UPS240621C001340002024-06-20 1:54PM EDT134.003.203.253.50+2.17+210.68%27730920.70%
UPS240621C001350002024-06-20 2:35PM EDT135.002.402.262.37+1.80+300.00%7437490.00%
UPS240621C001360002024-06-20 2:40PM EDT136.001.471.441.66+1.17+272.09%3,7711,90617.43%
UPS240621C001370002024-06-20 2:30PM EDT137.000.850.820.88+0.70+466.67%37959415.43%
UPS240621C001380002024-06-20 2:41PM EDT138.000.430.400.45+0.31+221.43%30851416.90%
UPS240621C001390002024-06-20 2:29PM EDT139.000.200.180.24+0.14+233.33%6546419.14%
UPS240621C001400002024-06-20 2:39PM EDT140.000.120.100.13+0.07+175.00%1642,41221.19%
UPS240621C001410002024-06-20 2:41PM EDT141.000.060.050.08+0.01+20.00%3243823.63%
UPS240621C001420002024-06-20 2:07PM EDT142.000.060.040.06+0.03+100.00%5837226.95%
UPS240621C001430002024-06-20 1:14PM EDT143.000.030.030.39+0.01+50.00%132950.49%
UPS240621C001440002024-06-20 10:46AM EDT144.000.030.020.050.00-419234.77%
UPS240621C001450002024-06-20 2:39PM EDT145.000.020.020.030.00-1981,92935.55%
UPS240621C001460002024-06-20 12:38PM EDT146.000.030.010.04+0.02+200.00%144541.41%
UPS240621C001470002024-06-20 1:48PM EDT147.000.040.010.04+0.01+33.33%112345.31%
UPS240621C001480002024-06-18 10:58AM EDT148.000.020.010.030.00-528646.88%
UPS240621C001490002024-06-20 11:00AM EDT149.000.010.010.03-0.09-90.00%119050.78%
UPS240621C001500002024-06-20 2:24PM EDT150.000.020.010.02-0.01-33.33%343,40051.56%
UPS240621C001525002024-06-20 12:36PM EDT152.500.010.000.020.00-2624154.69%
UPS240621C001550002024-06-20 12:51PM EDT155.000.020.000.04-0.01-33.33%273,00967.97%
UPS240621C001575002024-06-17 9:32AM EDT157.500.010.000.010.00-114465.63%
UPS240621C001600002024-06-20 12:45PM EDT160.000.010.000.010.00-224,12871.88%
UPS240621C001625002024-06-17 3:58PM EDT162.500.010.000.010.00-164678.13%
UPS240621C001650002024-06-20 2:36PM EDT165.000.010.000.01-0.01-50.00%322,60484.38%
UPS240621C001700002024-06-20 10:46AM EDT170.000.020.000.01+0.01+100.00%13,27296.88%
UPS240621C001725002024-06-13 3:35PM EDT172.500.010.000.040.00-1617118.75%
UPS240621C001750002024-06-14 3:44PM EDT175.000.020.000.010.00-13,308109.38%
UPS240621C001800002024-06-12 2:01PM EDT180.000.010.000.030.00-106,109134.38%
UPS240621C001850002024-06-12 9:36AM EDT185.000.020.000.100.00-12,874165.63%
UPS240621C001900002024-06-12 12:31PM EDT190.000.100.000.160.00-21,230189.06%
UPS240621C001950002024-06-06 3:42PM EDT195.000.010.000.060.00-1288180.47%
UPS240621C002000002024-06-17 2:17PM EDT200.000.020.000.030.00-1527178.13%
UPS240621C002100002024-05-30 9:41AM EDT210.000.020.000.030.00-1046198.44%
UPS240621C002200002024-06-07 1:21PM EDT220.000.040.000.230.00-3104271.88%
UPS240621C002300002024-05-29 3:11PM EDT230.000.010.000.150.00-31339278.91%
UPS240621C002400002024-04-02 10:19AM EDT240.000.010.000.160.00-632300.78%
UPS240621C002500002024-05-15 12:26PM EDT250.000.010.000.120.00-278309.38%
UPS240621C002600002024-05-14 2:40PM EDT260.000.010.002.120.00-3114488.67%
UPS240621C002700002023-09-28 10:49AM EDT270.000.050.000.140.00-22349.22%
UPS240621C002800002024-03-05 1:33PM EDT280.000.010.000.160.00-15370.31%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UPS240621P000700002024-04-19 3:42PM EDT70.000.050.000.000.00-42250.00%
UPS240621P000750002024-02-05 12:17PM EDT75.000.150.000.340.00-2155384.38%
UPS240621P000800002024-04-02 2:02PM EDT80.000.010.000.360.00-141350.00%
UPS240621P000850002024-03-14 9:30AM EDT85.000.170.000.150.00-227278.91%
UPS240621P000900002024-06-03 11:40AM EDT90.002.110.000.010.00-299187.50%
UPS240621P000950002024-04-18 12:08PM EDT95.000.070.001.470.00-21,122324.61%
UPS240621P001000002024-06-06 10:56AM EDT100.000.010.000.160.00-2702194.53%
UPS240621P001050002024-04-24 10:27AM EDT105.000.050.000.150.00-2153166.41%
UPS240621P001100002024-06-14 12:12PM EDT110.000.060.000.010.00-4155103.13%
UPS240621P001150002024-06-14 3:28PM EDT115.000.020.000.010.00-32,65484.38%
UPS240621P001180002024-06-12 11:55AM EDT118.000.010.000.020.00--178.13%
UPS240621P001200002024-06-20 11:51AM EDT120.000.020.000.03-0.01-33.33%31,03273.44%
UPS240621P001240002024-06-13 11:55AM EDT124.000.040.000.040.00-5560.16%
UPS240621P001250002024-06-20 11:01AM EDT125.000.010.000.010.00-32,14951.56%
UPS240621P001260002024-06-13 11:30AM EDT126.000.060.000.030.00-2250.00%
UPS240621P001270002024-06-20 9:32AM EDT127.000.010.000.01-0.02-66.67%2343.75%
UPS240621P001280002024-06-20 10:14AM EDT128.000.010.000.01-0.02-66.67%22,04639.84%
UPS240621P001290002024-06-17 2:23PM EDT129.000.030.000.010.00-215035.94%
UPS240621P001300002024-06-20 1:54PM EDT130.000.010.010.03-0.07-87.50%632,37837.50%
UPS240621P001310002024-06-20 1:46PM EDT131.000.010.010.03-0.14-93.33%1512132.81%
UPS240621P001320002024-06-20 1:35PM EDT132.000.030.010.03-0.25-89.29%2512728.52%
UPS240621P001330002024-06-20 2:37PM EDT133.000.040.020.04-0.47-94.00%6927625.39%
UPS240621P001340002024-06-20 2:29PM EDT134.000.050.040.07-0.85-94.44%32048023.15%
UPS240621P001350002024-06-20 2:40PM EDT135.000.120.100.15-1.39-92.67%2512,06821.97%
UPS240621P001360002024-06-20 2:37PM EDT136.000.250.260.32-1.50-85.71%41858921.29%
UPS240621P001370002024-06-20 2:39PM EDT137.000.600.610.65-2.37-79.80%8771721.19%
UPS240621P001380002024-06-20 2:17PM EDT138.001.201.161.22-2.61-68.50%2343522.71%
UPS240621P001390002024-06-20 2:22PM EDT139.001.921.902.09-3.08-61.60%254128.42%
UPS240621P001400002024-06-20 2:39PM EDT140.002.852.683.40-3.19-52.81%764,02145.36%
UPS240621P001410002024-06-14 2:11PM EDT141.006.393.253.900.00-42236.82%
UPS240621P001420002024-06-14 2:40PM EDT142.007.154.355.050.00-21748.83%
UPS240621P001430002024-06-14 2:11PM EDT143.008.315.656.150.00-4258.94%
UPS240621P001440002024-06-13 3:39PM EDT144.009.386.257.450.00-780052.44%
UPS240621P001450002024-06-20 9:35AM EDT145.0011.207.308.35+1.00+9.80%19356.54%
UPS240621P001460002024-06-18 2:48PM EDT146.0010.708.409.050.00-441755.47%
UPS240621P001470002024-06-14 1:38PM EDT147.0012.069.0511.650.00-1091.21%
UPS240621P001480002024-05-29 11:25AM EDT148.0012.0510.5511.300.00-4077.54%
UPS240621P001490002024-06-10 11:16AM EDT149.0011.8011.2512.350.00-29074.80%
UPS240621P001500002024-06-20 2:37PM EDT150.0012.5012.5013.15-2.70-17.76%26614081.25%
UPS240621P001525002024-06-20 2:19PM EDT152.5015.6014.8515.50+3.55+29.46%8379.49%
UPS240621P001550002024-06-13 3:39PM EDT155.0019.8417.5518.200.00-2411107.42%
UPS240621P001600002024-06-20 2:19PM EDT160.0023.0021.4523.10-2.65-10.33%48144.53%
UPS240621P001625002024-06-07 3:59PM EDT162.5024.7524.6527.300.00-11176.95%
UPS240621P001650002024-06-07 3:48PM EDT165.0027.2027.0529.800.00-10185.55%
UPS240621P001675002024-05-22 10:56AM EDT167.5022.8029.8532.300.00--0204.59%
UPS240621P001700002024-06-06 3:43PM EDT170.0032.9332.1034.800.00-33208.40%
UPS240621P001750002024-06-20 2:37PM EDT175.0037.5037.1039.75-2.45-6.16%440540227.25%
UPS240621P001800002024-05-21 2:58PM EDT180.0033.8542.1044.750.00-4000246.48%
UPS240621P001850002024-05-15 3:50PM EDT185.0036.7448.3551.450.00-20341.11%
UPS240621P001900002024-05-15 3:50PM EDT190.0041.7653.0056.350.00-20351.07%
UPS240621P001950002024-05-15 3:50PM EDT195.0046.5458.0061.500.00-10373.63%
UPS240621P002000002024-05-15 3:50PM EDT200.0051.5663.0066.500.00-10391.89%
UPS240621P002100002023-10-06 11:41AM EDT210.0055.7567.9068.950.00-110.00%
UPS240621P002200002024-01-02 1:09PM EDT220.0059.7277.0080.950.00-15150.00%
UPS240621P002300002024-03-25 9:53AM EDT230.0073.6584.3087.950.00-400.00%
UPS240621P002400002024-02-08 3:48PM EDT240.0094.0084.2588.000.00-100.00%