U.S. markets closed

United Parcel Service, Inc. (UPS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
157.51-2.56 (-1.60%)
At close: 4:03PM EST

157.00 -0.51 (-0.32%)
After hours: 7:59PM EST

In The Money
Show:ListStraddle
CallsforFebruary 26, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS210226C000800002021-02-18 3:53PM EST80.0081.0976.5579.150.00-20653.91%
UPS210226C001300002021-02-18 3:55PM EST130.0031.9026.9028.850.00-22225.00%
UPS210226C001350002021-02-18 3:27PM EST135.0026.8022.3523.500.00-800193.95%
UPS210226C001400002021-02-18 3:27PM EST140.0021.5017.3018.350.00-23147.46%
UPS210226C001460002021-02-19 10:48AM EST146.0015.3811.3512.350.00-11106.64%
UPS210226C001470002021-02-02 10:10AM EST147.0011.1010.3511.600.00-33108.20%
UPS210226C001480002021-02-18 3:56PM EST148.0014.008.7510.550.00-2074.61%
UPS210226C001490002021-02-18 2:25PM EST149.0013.507.809.750.00-2079.10%
UPS210226C001500002021-02-24 1:54PM EST150.0011.206.808.600.00-11166.11%
UPS210226C001525002021-02-25 12:56PM EST152.505.555.105.90-1.70-23.45%51165.33%
UPS210226C001550002021-02-25 2:12PM EST155.003.952.913.20-1.40-26.17%279050.59%
UPS210226C001575002021-02-25 3:37PM EST157.501.371.261.36-1.83-57.19%7516441.21%
UPS210226C001600002021-02-25 3:48PM EST160.000.440.410.47-1.26-74.12%59964041.31%
UPS210226C001625002021-02-25 3:55PM EST162.500.180.120.20-0.40-68.97%21789047.56%
UPS210226C001650002021-02-25 2:54PM EST165.000.120.050.12-0.06-33.33%2721,16952.73%
UPS210226C001675002021-02-25 3:42PM EST167.500.040.030.05-0.06-60.00%8773958.20%
UPS210226C001700002021-02-25 1:35PM EST170.000.030.020.03-0.03-50.00%5193865.63%
UPS210226C001725002021-02-25 12:45PM EST172.500.010.010.03-0.04-80.00%6166273.44%
UPS210226C001750002021-02-24 2:25PM EST175.000.010.000.02-0.01-50.00%51,02578.13%
UPS210226C001775002021-02-24 2:57PM EST177.500.030.000.10+0.01+50.00%20112105.47%
UPS210226C001800002021-02-24 2:36PM EST180.000.020.000.010.00-3126390.63%
UPS210226C001825002021-02-16 2:41PM EST182.500.120.000.040.00-272112.50%
UPS210226C001850002021-02-22 11:11AM EST185.000.050.000.050.00-1249125.00%
UPS210226C001875002021-02-12 2:02PM EST187.500.130.000.170.00-286156.64%
UPS210226C001900002021-02-18 9:30AM EST190.000.030.000.050.00-102254142.19%
UPS210226C001950002021-02-19 2:40PM EST195.000.030.001.370.00-71323268.16%
UPS210226C002000002021-02-16 3:14PM EST200.000.030.000.380.00-167230.08%
UPS210226C002050002021-02-16 3:03PM EST205.000.060.000.370.00--37248.44%
PutsforFebruary 26, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UPS210226P001000002021-02-16 12:14AM EST100.000.03-0.100.00--4382.81%
UPS210226P001200002021-02-01 9:30AM EST120.000.700.000.430.00-11273.05%
UPS210226P001250002021-02-16 9:49AM EST125.000.050.000.340.00-143228.52%
UPS210226P001300002021-02-18 9:30AM EST130.000.010.000.030.00-102113140.63%
UPS210226P001350002021-02-18 2:45PM EST135.000.050.000.040.00-132148118.75%
UPS210226P001400002021-02-24 11:40AM EST140.000.060.000.05+0.05+500.00%312096.88%
UPS210226P001430002021-02-22 12:14PM EST143.000.030.020.030.00-1614081.25%
UPS210226P001440002021-02-11 12:21PM EST144.000.030.000.060.00-1678.13%
UPS210226P001450002021-02-24 2:26PM EST145.000.010.000.030.00-3526266.41%
UPS210226P001460002021-02-19 11:14AM EST146.000.030.000.330.00-81990.43%
UPS210226P001470002021-02-19 1:42PM EST147.000.100.000.110.00-215068.36%
UPS210226P001480002021-02-23 1:47PM EST148.000.030.000.13-0.02-40.00%1022764.45%
UPS210226P001490002021-02-25 2:30PM EST149.000.010.000.19-0.11-91.67%36262.89%
UPS210226P001500002021-02-25 10:52AM EST150.000.060.040.12+0.01+20.00%1245054.69%
UPS210226P001525002021-02-25 3:14PM EST152.500.240.150.25+0.16+200.00%38742452.44%
UPS210226P001550002021-02-25 3:54PM EST155.000.420.430.55+0.20+90.91%17066245.31%
UPS210226P001575002021-02-25 3:39PM EST157.501.161.221.34+0.74+176.19%1841,02040.92%
UPS210226P001600002021-02-25 3:57PM EST160.002.682.682.98+1.35+101.50%7282742.09%
UPS210226P001625002021-02-25 10:55AM EST162.503.904.805.25+1.56+66.67%527451.27%
UPS210226P001650002021-02-25 3:18PM EST165.007.387.157.65+2.92+65.47%22529260.35%
UPS210226P001675002021-02-24 1:14PM EST167.506.759.7010.150.00-25575.00%
UPS210226P001700002021-02-22 11:11AM EST170.0010.6010.4514.000.00-2020167.09%
UPS210226P001725002021-02-19 12:37PM EST172.5014.0014.3015.10+0.22+1.60%12795.31%
UPS210226P001750002021-02-24 12:13PM EST175.0014.5016.5517.850.00-515135.74%