Singapore markets open in 4 hours 57 minutes
Straits Times Index
3,323.20 -6.89 (-0.21%) S&P 500
5,266.95 -39.09 (-0.74%) Dow
38,441.54 -411.32 (-1.06%) Nasdaq
16,920.58 -99.30 (-0.58%) Bitcoin USD
67,233.11 -1,143.87 (-1.67%) CMC Crypto 200
1,448.95 -35.75 (-2.41%)
United Parcel Service, Inc. (UPS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240531C00080000 | 2024-05-29 3:41PM EDT | 80.00 | 54.95 | 54.85 | 56.05 | -2.45 | -4.27% | 12 | 52 | 377.93% |
| UPS240531C00090000 | 2024-05-28 11:01AM EDT | 90.00 | 47.65 | 43.10 | 46.75 | 0.00 | - | 1 | 0 | 260.16% |
| UPS240531C00120000 | 2024-05-23 12:08PM EDT | 120.00 | 19.90 | 14.80 | 15.30 | 0.00 | - | 14 | 18 | 100.88% |
| UPS240531C00130000 | 2024-04-17 10:17AM EDT | 130.00 | 13.61 | 18.70 | 20.85 | 0.00 | - | - | 0 | 366.75% |
| UPS240531C00133000 | 2024-05-23 3:38PM EDT | 133.00 | 6.80 | 2.22 | 2.40 | 0.00 | - | - | 11 | 32.37% |
| UPS240531C00134000 | 2024-05-29 3:47PM EDT | 134.00 | 1.62 | 1.60 | 1.66 | -2.73 | -62.76% | 57 | 4 | 29.25% |
| UPS240531C00135000 | 2024-05-29 3:34PM EDT | 135.00 | 1.12 | 0.98 | 1.03 | -1.74 | -60.84% | 429 | 60 | 26.37% |
| UPS240531C00136000 | 2024-05-29 3:46PM EDT | 136.00 | 0.61 | 0.58 | 0.64 | -1.03 | -61.68% | 344 | 34 | 25.88% |
| UPS240531C00137000 | 2024-05-29 3:42PM EDT | 137.00 | 0.33 | 0.30 | 0.36 | -1.02 | -75.56% | 545 | 83 | 25.20% |
| UPS240531C00138000 | 2024-05-29 3:40PM EDT | 138.00 | 0.19 | 0.16 | 0.21 | -0.82 | -81.19% | 355 | 593 | 25.68% |
| UPS240531C00139000 | 2024-05-29 3:40PM EDT | 139.00 | 0.10 | 0.09 | 0.12 | -0.53 | -84.13% | 371 | 565 | 26.27% |
| UPS240531C00140000 | 2024-05-29 3:42PM EDT | 140.00 | 0.07 | 0.06 | 0.08 | -0.25 | -75.76% | 164 | 352 | 27.83% |
| UPS240531C00141000 | 2024-05-29 2:49PM EDT | 141.00 | 0.05 | 0.04 | 0.07 | -0.14 | -73.68% | 295 | 532 | 30.86% |
| UPS240531C00142000 | 2024-05-29 1:49PM EDT | 142.00 | 0.05 | 0.02 | 0.05 | -0.04 | -44.44% | 44 | 195 | 32.42% |
| UPS240531C00143000 | 2024-05-29 1:49PM EDT | 143.00 | 0.03 | 0.02 | 0.05 | -0.02 | -40.00% | 61 | 89 | 35.74% |
| UPS240531C00144000 | 2024-05-29 3:16PM EDT | 144.00 | 0.01 | 0.01 | 0.06 | -0.03 | -75.00% | 68 | 152 | 40.23% |
| UPS240531C00145000 | 2024-05-29 2:50PM EDT | 145.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 2 | 314 | 39.06% |
| UPS240531C00146000 | 2024-05-29 12:32PM EDT | 146.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 10 | 215 | 42.19% |
| UPS240531C00147000 | 2024-05-28 2:15PM EDT | 147.00 | 0.01 | 0.01 | 0.07 | 0.00 | - | 11 | 352 | 51.37% |
| UPS240531C00148000 | 2024-05-29 10:13AM EDT | 148.00 | 0.03 | 0.01 | 0.24 | -0.02 | -40.00% | 22 | 249 | 60.55% |
| UPS240531C00149000 | 2024-05-29 2:26PM EDT | 149.00 | 0.04 | 0.01 | 0.07 | +0.02 | +100.00% | 8 | 350 | 53.13% |
| UPS240531C00150000 | 2024-05-29 3:21PM EDT | 150.00 | 0.05 | 0.01 | 0.10 | +0.02 | +66.67% | 9 | 846 | 58.59% |
| UPS240531C00152500 | 2024-05-29 10:28AM EDT | 152.50 | 0.03 | 0.01 | 0.11 | +0.01 | +50.00% | 16 | 490 | 66.80% |
| UPS240531C00155000 | 2024-05-29 10:28AM EDT | 155.00 | 0.02 | 0.01 | 0.06 | -0.03 | -60.00% | 14 | 325 | 68.75% |
| UPS240531C00157500 | 2024-05-29 1:51PM EDT | 157.50 | 0.03 | 0.00 | 0.18 | +0.01 | +50.00% | 22 | 65 | 86.13% |
| UPS240531C00160000 | 2024-05-29 1:51PM EDT | 160.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 35 | 122 | 110.94% |
| UPS240531C00162500 | 2024-05-28 10:54AM EDT | 162.50 | 0.01 | 0.00 | 0.56 | 0.00 | - | 7 | 131 | 121.29% |
| UPS240531C00165000 | 2024-05-24 1:31PM EDT | 165.00 | 0.27 | 0.00 | 0.17 | 0.00 | - | 1 | 223 | 105.86% |
| UPS240531C00167500 | 2024-05-28 10:05AM EDT | 167.50 | 0.01 | 0.00 | 0.34 | 0.00 | - | 4 | 61 | 125.00% |
| UPS240531C00170000 | 2024-05-28 9:57AM EDT | 170.00 | 0.01 | 0.00 | 0.70 | 0.00 | - | 4 | 6 | 149.80% |
| UPS240531C00172500 | 2024-05-14 2:51PM EDT | 172.50 | 0.07 | 0.00 | 0.34 | 0.00 | - | - | 13 | 138.67% |
| UPS240531C00175000 | 2024-05-24 9:57AM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 96.88% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240531P00100000 | 2024-05-29 1:45PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | -0.04 | -80.00% | 1 | 0 | 50.00% |
| UPS240531P00115000 | 2024-05-28 2:10PM EDT | 115.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 221 | 221 | 68.75% |
| UPS240531P00120000 | 2024-04-24 1:41PM EDT | 120.00 | 0.14 | 0.00 | 1.28 | 0.00 | - | 2 | 15 | 102.93% |
| UPS240531P00125000 | 2024-05-29 10:37AM EDT | 125.00 | 0.04 | 0.01 | 0.15 | +0.01 | +33.33% | 15 | 8 | 51.17% |
| UPS240531P00126000 | 2024-05-28 12:04PM EDT | 126.00 | 0.05 | 0.02 | 0.70 | 0.00 | - | 27 | 27 | 58.11% |
| UPS240531P00127000 | 2024-05-28 11:23AM EDT | 127.00 | 0.04 | 0.02 | 0.90 | 0.00 | - | 47 | 45 | 57.03% |
| UPS240531P00128000 | 2024-05-28 11:23AM EDT | 128.00 | 0.05 | 0.02 | 0.11 | 0.00 | - | 9 | 9 | 35.16% |
| UPS240531P00129000 | 2024-05-29 2:53PM EDT | 129.00 | 0.05 | 0.04 | 0.12 | -0.04 | -44.44% | 13 | 16 | 31.25% |
| UPS240531P00130000 | 2024-05-29 2:23PM EDT | 130.00 | 0.06 | 0.04 | 0.09 | -0.01 | -14.29% | 2 | 97 | 25.00% |
| UPS240531P00131000 | 2024-05-29 3:22PM EDT | 131.00 | 0.11 | 0.09 | 0.13 | +0.03 | +37.50% | 2 | 14 | 22.56% |
| UPS240531P00132000 | 2024-05-29 3:18PM EDT | 132.00 | 0.18 | 0.16 | 0.20 | +0.04 | +28.57% | 44 | 91 | 20.17% |
| UPS240531P00133000 | 2024-05-29 2:59PM EDT | 133.00 | 0.39 | 0.33 | 0.36 | +0.22 | +129.41% | 154 | 62 | 18.75% |
| UPS240531P00134000 | 2024-05-29 3:47PM EDT | 134.00 | 0.61 | 0.59 | 0.60 | +0.36 | +150.00% | 963 | 72 | 16.63% |
| UPS240531P00135000 | 2024-05-29 3:40PM EDT | 135.00 | 0.96 | 1.04 | 1.08 | +0.63 | +190.91% | 788 | 2,122 | 15.97% |
| UPS240531P00136000 | 2024-05-29 3:20PM EDT | 136.00 | 1.63 | 1.56 | 1.62 | +0.96 | +143.28% | 343 | 240 | 10.65% |
| UPS240531P00137000 | 2024-05-29 3:27PM EDT | 137.00 | 2.37 | 2.29 | 2.44 | +1.49 | +169.32% | 105 | 810 | 0.00% |
| UPS240531P00138000 | 2024-05-29 3:08PM EDT | 138.00 | 3.12 | 3.10 | 3.65 | +1.70 | +119.72% | 70 | 243 | 21.19% |
| UPS240531P00139000 | 2024-05-29 11:57AM EDT | 139.00 | 2.85 | 4.05 | 4.30 | +0.82 | +40.39% | 11 | 167 | 0.00% |
| UPS240531P00140000 | 2024-05-29 2:42PM EDT | 140.00 | 5.26 | 3.75 | 5.90 | +2.03 | +62.85% | 48 | 724 | 40.87% |
| UPS240531P00141000 | 2024-05-29 1:50PM EDT | 141.00 | 6.01 | 5.55 | 6.45 | +1.86 | +44.82% | 18 | 132 | 0.00% |
| UPS240531P00142000 | 2024-05-28 2:16PM EDT | 142.00 | 5.38 | 6.35 | 8.50 | 0.00 | - | 10 | 145 | 70.26% |
| UPS240531P00143000 | 2024-05-29 1:33PM EDT | 143.00 | 8.00 | 7.35 | 8.90 | +1.52 | +23.46% | 3 | 77 | 54.79% |
| UPS240531P00144000 | 2024-05-29 1:57PM EDT | 144.00 | 8.99 | 8.80 | 9.20 | +1.99 | +28.43% | 16 | 110 | 0.00% |
| UPS240531P00145000 | 2024-05-29 1:45PM EDT | 145.00 | 10.10 | 8.85 | 10.45 | +3.22 | +46.80% | 3 | 75 | 0.00% |
| UPS240531P00146000 | 2024-05-29 1:42PM EDT | 146.00 | 11.00 | 10.15 | 11.20 | +1.98 | +21.95% | 1 | 16 | 0.00% |
| UPS240531P00147000 | 2024-05-28 11:53AM EDT | 147.00 | 8.98 | 11.25 | 12.85 | 0.00 | - | 3 | 32 | 69.04% |
| UPS240531P00148000 | 2024-05-29 3:03PM EDT | 148.00 | 13.18 | 12.95 | 13.75 | +5.59 | +73.65% | 2 | 55 | 66.80% |
| UPS240531P00149000 | 2024-05-22 3:24PM EDT | 149.00 | 5.80 | 14.00 | 14.35 | 0.00 | - | 8 | 18 | 0.00% |
| UPS240531P00150000 | 2024-05-29 3:26PM EDT | 150.00 | 14.35 | 14.85 | 15.50 | +0.40 | +2.87% | 40 | 34 | 0.00% |
| UPS240531P00152500 | 2024-05-29 12:27PM EDT | 152.50 | 16.55 | 16.45 | 18.25 | +7.12 | +75.50% | 4 | 2 | 82.62% |
| UPS240531P00155000 | 2024-05-22 2:40PM EDT | 155.00 | 12.20 | 19.70 | 20.20 | 0.00 | - | 23 | 5 | 0.00% |
| UPS240531P00160000 | 2024-05-15 3:18PM EDT | 160.00 | 12.90 | 23.35 | 26.20 | 0.00 | - | 19 | 0 | 136.43% |
© 2024 Yahoo. All rights reserved.