United Parcel Service Inc. Cl B

NYS: UPS

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Sep 18, 2020, 7:59 p.m.

UPS
/zigman2/quotes/201245396/composite

$

159.67

Change

+0.01 +0.0063%

Volume

Volume 364,157

Quotes are delayed by 20 min

/zigman2/quotes/201245396/composite

Today's close

$ 159.75

$ 159.66

Change

-0.09 -0.06%

Day low

Day high

$159.42

$163.75

Open

52 week low

52 week high

$82.00

$167.36

Open

OPTION CHAIN FOR UNITED PARCEL SERVICE INC. CL B

In-the-money

September, 2020 Options

Hide
CALLS PUTS
Expires September 18, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 114.29 0.00 0.00 112.35 117.00 8.00 45.00 quote 0.10 0.00 0.00 0.00 2.13 20.00
quote 112.30 0.00 0.00 109.85 114.50 16.00 47.50 quote 0.25 0.00 0.00 0.00 2.13 25.00
quote 109.51 0.00 0.00 107.35 112.00 8.00 50.00 quote 0.30 0.00 0.00 0.00 2.13 3.00
quote 103.73 0.00 0.00 102.35 107.00 56.00 55.00 quote 1.89 0.00 0.00 0.00 4.25 10.00
quote 98.90 0.00 0.00 97.35 102.00 8.00 60.00 quote 0.50 0.00 0.00 0.00 0.02 22.00
quote 94.20 0.00 0.00 92.40 97.00 8.00 65.00 quote 0.04 0.00 0.00 0.00 0.02 41.00
quote 90.00 0.00 0.00 87.35 92.00 16.00 70.00 quote 0.01 0.00 0.00 0.00 0.02 1,475
quote 84.05 0.00 0.00 82.35 87.00 16.00 75.00 quote 0.05 0.00 0.00 0.00 0.05 309.00
quote 78.75 0.00 0.00 77.40 82.00 78.00 80.00 quote 0.02 0.00 0.00 0.00 0.02 651.00
quote 76.55 0.00 0.00 74.90 79.50 12.00 82.50 quote 0.10 0.00 0.00 0.00 2.13 31.00
quote 73.75 0.00 0.00 72.40 77.00 68.00 85.00 quote 0.03 0.00 0.00 0.00 0.63 277.00
quote 70.95 0.00 0.00 69.85 74.50 26.00 87.50 quote 0.04 0.00 0.00 0.00 2.13 29.00
quote 70.70 0.00 0.00 67.35 72.00 4.00 90.00 quote 0.01 -0.04 1.00 0.00 2.13 306.00
quote 67.72 1.52 1.00 64.85 69.50 1.00 92.50 quote 0.12 0.00 0.00 0.00 4.25 119.00
quote 65.03 1.93 15.00 62.50 67.20 15.00 95.00 quote 0.04 0.00 0.00 0.00 4.25 1,355
quote 62.25 0.00 0.00 60.00 64.50 317.00 97.50 quote 0.07 0.00 0.00 0.00 2.13 359.00
quote 58.58 -2.42 10.00 57.35 62.00 10.00 100.00 quote 0.04 0.00 0.00 0.00 0.06 517.00
quote 53.00 -3.52 1.00 52.35 57.00 69.00 105.00 quote 0.02 0.00 0.00 0.00 2.13 530.00
quote 50.10 0.60 10.00 47.35 52.00 30.00 110.00 quote 0.01 0.00 0.00 0.00 0.06 755.00
quote 44.93 0.43 118.00 43.50 46.00 281.00 115.00 quote 0.03 0.00 0.00 0.00 0.01 1,355
quote 40.22 1.72 4.00 37.30 42.00 184.00 120.00 quote 0.09 0.00 0.00 0.00 0.06 1,471
quote 35.48 2.18 1.00 32.35 37.00 3.00 125.00 quote 0.01 -0.04 4.00 0.00 0.01 587.00
quote 30.45 3.80 2.00 27.50 32.00 13.00 130.00 quote 0.04 0.03 3.00 0.00 0.02 417.00
quote 24.46 -0.67 10.00 22.35 27.00 36.00 135.00 quote 0.01 0.00 5.00 0.00 0.01 504.00
quote 20.80 0.80 14.00 17.80 22.50 104.00 140.00 quote 0.02 0.01 1.00 0.00 0.12 914.00
quote 15.60 2.05 5.00 13.70 16.10 100.00 145.00 quote 0.71 0.69 26.00 0.00 0.01 1,760
quote 9.93 1.16 93.00 7.55 12.40 1,768 150.00 quote 0.01 -0.04 21.00 0.00 0.01 3,380
quote 5.00 0.65 80.00 1.50 5.95 1,023 155.00 quote 0.01 -0.13 113.00 0.00 0.01 2,488
159.66 Current price as of 9/18/2020 04:03:30 PM
quote 0.15 -0.86 2,549 0.02 0.14 4,276 160.00 quote 0.20 -1.09 1,283 0.20 1.60 2,030
quote 0.01 -0.04 5,837 0.00 0.01 4,580 165.00 quote 5.18 -1.69 38.00 3.00 7.50 422.00
quote 0.36 0.35 99.00 0.00 0.01 4,261 170.00 quote 10.70 0.72 7.00 7.70 12.50 23.00
quote 0.01 0.00 41.00 0.00 0.01 3,594 175.00 quote 14.92 0.00 0.00 12.80 17.50 9.00
quote 0.02 0.01 40.00 0.00 0.01 1,234 180.00 quote 20.15 0.00 0.00 18.00 22.65 1.00
quote 0.10 0.07 2.00 0.00 0.01 439.00 185.00 quote 26.82 0.00 0.00 22.65 27.30 29.00
quote 0.04 -0.07 50.00 0.00 0.01 518.00 190.00 quote 31.90 0.00 0.00 27.55 32.30 7.00
quote 0.04 -0.11 21.00 0.00 0.01 201.00 195.00 quote 0.00 0.00 0.00 33.00 37.50
quote 0.01 -0.03 10.00 0.00 0.01 418.00 200.00 quote 0.00 0.00 0.00 37.60 42.20
quote 0.05 -0.02 2.00 0.00 0.01 308.00 210.00 quote 0.00 0.00 0.00 47.60 52.20
CALLS PUTS
Expires September 25, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 77.35 82.00 80.00 quote 0.00 0.00 0.00 0.00 0.01
quote 0.00 0.00 0.00 72.70 77.40 85.00 quote 0.00 0.00 0.00 0.00 4.25
quote 0.00 0.00 0.00 67.70 72.40 90.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 62.70 67.40 95.00 quote 0.01 -0.06 1.00 0.00 0.10 1.00
quote 58.68 0.00 0.00 57.70 62.40 10.00 100.00 quote 0.17 0.00 0.00 0.00 0.01 2.00
quote 56.18 0.00 50.00 52.60 57.00 50.00 105.00 quote 0.75 0.00 0.00 0.00 0.11 1.00
quote 51.50 0.00 27.00 47.35 52.00 27.00 110.00 quote 0.65 0.00 0.00 0.00 0.01 41.00
quote 45.13 2.07 9.00 42.60 47.00 9.00 115.00 quote 0.00 0.00 0.00 0.00 5.00
quote 39.95 0.00 0.00 37.50 42.00 1.00 120.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 32.70 37.40 125.00 quote 0.24 0.00 0.00 0.00 5.00 10.00
quote 29.00 0.00 0.00 27.50 32.10 11.00 130.00 quote 0.01 -0.08 10.00 0.00 5.00 37.00
quote 0.00 0.00 0.00 23.50 28.00 134.00 quote 0.71 0.00 0.00 0.00 0.50 506.00
quote 24.80 0.00 0.00 22.50 27.30 2.00 135.00 quote 0.13 0.09 1.00 0.00 0.15 403.00
quote 0.00 0.00 0.00 21.95 26.30 136.00 quote 0.69 0.00 0.00 0.00 5.00 2.00
quote 0.00 0.00 0.00 20.90 25.40 137.00 quote 0.12 -0.59 1.00 0.00 5.00 7.00
quote 0.00 0.00 0.00 19.95 24.50 138.00 quote 1.09 0.00 0.00 0.00 0.18 3.00
quote 0.00 0.00 0.00 18.85 23.50 139.00 quote 0.00 0.00 0.00 0.00 5.00
quote 18.76 0.00 0.00 17.80 22.50 2.00 140.00 quote 0.08 -0.14 10.00 0.05 5.00 18.00
quote 0.00 0.00 0.00 16.60 21.45 141.00 quote 0.91 0.00 0.00 0.00 5.00 30.00
quote 18.65 -0.55 1.00 15.50 20.10 1.00 142.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 14.95 19.50 143.00 quote 0.04 -0.23 1.00 0.00 5.00 14.00
quote 0.00 0.00 0.00 13.90 18.50 144.00 quote 0.10 -0.05 1.00 0.05 5.00 15.00
quote 15.40 0.05 2.00 12.95 17.50 4.00 145.00 quote 0.15 -0.06 2.00 0.01 0.17 44.00
quote 16.00 2.00 1.00 12.00 16.50 2.00 146.00 quote 0.17 -0.08 5.00 0.04 0.26 26.00
quote 13.15 0.00 33.00 11.10 15.50 147.00 quote 0.13 -0.28 1.00 0.00 0.75 51.00
quote 16.27 4.53 9.00 10.20 14.50 13.00 148.00 quote 0.25 -0.18 5.00 0.00 0.72 52.00
quote 12.95 0.00 0.00 8.90 13.50 32.00 149.00 quote 0.31 -0.15 3.00 0.24 1.44 63.00
quote 13.15 4.70 1.00 8.50 13.00 38.00 150.00 quote 0.35 -0.05 182.00 0.34 0.94 241.00
quote 8.84 1.88 34.00 6.00 10.50 8.00 152.50 quote 0.58 -0.37 23.00 0.27 0.64 322.00
quote 5.90 0.96 40.00 5.10 6.45 152.00 155.00 quote 1.04 -0.22 586.00 0.94 1.21 277.00
quote 4.20 0.85 36.00 3.75 4.20 205.00 157.50 quote 1.72 -0.72 98.00 1.61 2.06 273.00
159.66 Current price as of 9/18/2020 04:03:30 PM
quote 2.57 -0.18 488.00 2.40 2.81 882.00 160.00 quote 2.82 -0.88 350.00 2.69 3.20 317.00
quote 1.65 0.05 1,135 1.60 1.79 1,021 162.50 quote 4.15 -0.30 142.00 4.20 4.70 150.00
quote 1.05 0.00 1,562 0.90 1.05 1,773 165.00 quote 5.74 -1.83 41.00 5.50 6.80 68.00
quote 0.61 -0.02 475.00 0.33 0.69 567.00 167.50 quote 8.10 0.01 11.00 6.80 11.50 13.00
quote 0.42 -0.02 1,050 0.40 0.49 3,177 170.00 quote 8.80 -3.54 4.00 9.00 13.45 11.00
quote 0.30 0.01 286.00 0.01 0.56 654.00 172.50 quote 12.50 0.00 0.00 10.60 15.45 12.00
quote 0.19 -0.01 91.00 0.18 0.27 378.00 175.00 quote 17.80 5.50 1.00 13.10 18.00 1.00
quote 0.18 0.08 57.00 0.00 0.19 232.00 177.50 quote 0.00 0.00 0.00 16.30 21.00
quote 0.15 0.05 90.00 0.00 0.18 220.00 180.00 quote 0.00 0.00 0.00 18.15 23.00
quote 0.10 -0.20 1.00 0.09 2.23 12.00 182.50 quote 24.00 2.99 1.00 20.90 25.30 1.00
quote 0.10 0.00 9.00 0.01 0.12 147.00 185.00 quote 0.00 0.00 0.00 23.15 27.70
quote 0.07 -0.11 254.00 0.01 0.07 180.00 190.00 quote 27.60 0.00 0.00 28.00 32.70 5.00
quote 0.06 -0.04 19.00 0.01 0.40 19.00 195.00 quote 0.00 0.00 0.00 32.80 37.20
quote 0.01 -0.07 2.00 0.00 2.16 31.00 200.00 quote 0.00 0.00 0.00 38.00 42.70
quote 0.02 -2.20 2.00 0.00 2.15 46.00 205.00 quote 0.00 0.00 0.00 42.60 47.30
quote 0.06 -0.03 4.00 0.00 2.15 2.00 210.00 quote 0.00 0.00 0.00 48.00 52.60
quote 0.01 0.00 0.00 0.00 4.30 1.00 215.00 quote 0.00 0.00 0.00 53.00 57.90

October, 2020 Options

Show

November, 2020 Options

Show

January, 2021 Options

Show

April, 2021 Options

Show

June, 2021 Options

Show

January, 2022 Options

Show

January, 2023 Options

Show
Link to MarketWatch's Slice.