Singapore markets close in 5 hours 28 minutes
Straits Times Index
3,305.12 +12.43 (+0.38%) Nikkei
38,299.71 +25.66 (+0.07%) Hang Seng
18,187.17 +424.14 (+2.39%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,592.52 -2,374.69 (-3.96%) CMC Crypto 200
1,259.81 -79.26 (-5.92%)
United Parcel Service, Inc. (UPS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240503C00075000 | 2024-05-01 12:22PM EDT | 75.00 | 71.35 | 69.80 | 73.10 | -1.40 | -1.92% | 3 | 27 | 496.88% |
| UPS240503C00080000 | 2024-04-30 12:11PM EDT | 80.00 | 68.09 | 65.15 | 68.10 | 0.00 | - | 9 | 11 | 479.69% |
| UPS240503C00085000 | 2024-04-29 10:52AM EDT | 85.00 | 63.75 | 60.00 | 63.00 | 0.00 | - | 1 | 4 | 421.09% |
| UPS240503C00125000 | 2024-04-30 1:49PM EDT | 125.00 | 22.75 | 19.90 | 21.25 | 0.00 | - | 2 | 2 | 133.01% |
| UPS240503C00129000 | 2024-04-30 1:12PM EDT | 129.00 | 18.55 | 16.55 | 17.85 | 0.00 | - | 2 | 1 | 107.03% |
| UPS240503C00130000 | 2024-04-30 1:19PM EDT | 130.00 | 17.55 | 14.85 | 17.80 | 0.00 | - | 2 | 4 | 110.74% |
| UPS240503C00131000 | 2024-04-30 12:59PM EDT | 131.00 | 16.50 | 14.20 | 15.30 | 0.00 | - | 2 | 1 | 103.42% |
| UPS240503C00132000 | 2024-04-30 10:39AM EDT | 132.00 | 15.85 | 13.65 | 14.45 | 0.00 | - | 2 | 2 | 77.54% |
| UPS240503C00133000 | 2024-04-30 1:36PM EDT | 133.00 | 14.85 | 11.95 | 13.25 | 0.00 | - | 2 | 2 | 88.87% |
| UPS240503C00134000 | 2024-04-30 1:16PM EDT | 134.00 | 13.50 | 11.15 | 13.25 | 0.00 | - | 2 | 2 | 80.08% |
| UPS240503C00135000 | 2024-04-30 1:33PM EDT | 135.00 | 12.70 | 10.60 | 12.95 | 0.00 | - | 8 | 14 | 102.93% |
| UPS240503C00136000 | 2024-04-30 1:52PM EDT | 136.00 | 11.95 | 9.65 | 10.25 | 0.00 | - | 2 | 17 | 72.17% |
| UPS240503C00137000 | 2024-04-30 1:44PM EDT | 137.00 | 10.85 | 7.85 | 9.40 | 0.00 | - | 2 | 2 | 74.02% |
| UPS240503C00138000 | 2024-04-30 1:07PM EDT | 138.00 | 9.50 | 7.40 | 8.30 | 0.00 | - | 2 | 5 | 63.28% |
| UPS240503C00139000 | 2024-05-01 3:50PM EDT | 139.00 | 7.53 | 5.95 | 7.30 | -1.37 | -15.39% | 8 | 34 | 57.32% |
| UPS240503C00140000 | 2024-05-01 12:52PM EDT | 140.00 | 6.50 | 5.20 | 6.45 | -1.30 | -16.67% | 1 | 63 | 57.37% |
| UPS240503C00141000 | 2024-04-30 1:32PM EDT | 141.00 | 6.75 | 4.15 | 5.80 | 0.00 | - | 2 | 10 | 62.40% |
| UPS240503C00142000 | 2024-04-30 3:27PM EDT | 142.00 | 5.86 | 3.55 | 4.30 | 0.00 | - | 3 | 27 | 38.77% |
| UPS240503C00143000 | 2024-05-01 9:57AM EDT | 143.00 | 4.55 | 2.85 | 3.40 | -0.57 | -11.13% | 2 | 145 | 35.45% |
| UPS240503C00144000 | 2024-05-01 11:01AM EDT | 144.00 | 2.88 | 2.29 | 2.54 | -1.82 | -38.72% | 10 | 76 | 32.03% |
| UPS240503C00145000 | 2024-05-01 2:40PM EDT | 145.00 | 2.75 | 1.61 | 1.82 | -0.50 | -15.38% | 77 | 293 | 30.47% |
| UPS240503C00146000 | 2024-05-01 1:40PM EDT | 146.00 | 1.62 | 0.93 | 1.22 | -1.11 | -40.66% | 72 | 160 | 29.20% |
| UPS240503C00147000 | 2024-05-01 2:54PM EDT | 147.00 | 1.38 | 0.63 | 0.78 | -0.53 | -27.75% | 81 | 474 | 28.81% |
| UPS240503C00148000 | 2024-05-01 2:47PM EDT | 148.00 | 0.80 | 0.26 | 0.48 | -0.51 | -38.93% | 97 | 491 | 28.91% |
| UPS240503C00149000 | 2024-05-01 3:59PM EDT | 149.00 | 0.26 | 0.21 | 0.31 | -0.65 | -71.43% | 208 | 311 | 30.18% |
| UPS240503C00150000 | 2024-05-01 3:55PM EDT | 150.00 | 0.15 | 0.12 | 0.17 | -0.53 | -77.94% | 239 | 1,239 | 30.08% |
| UPS240503C00152500 | 2024-05-01 3:52PM EDT | 152.50 | 0.05 | 0.04 | 0.08 | -0.14 | -73.68% | 88 | 787 | 35.94% |
| UPS240503C00155000 | 2024-05-01 3:32PM EDT | 155.00 | 0.03 | 0.01 | 0.04 | -0.03 | -50.00% | 44 | 881 | 41.02% |
| UPS240503C00157500 | 2024-05-01 3:10PM EDT | 157.50 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 43 | 432 | 50.00% |
| UPS240503C00160000 | 2024-05-01 3:35PM EDT | 160.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 41 | 308 | 53.13% |
| UPS240503C00162500 | 2024-05-01 2:48PM EDT | 162.50 | 0.01 | 0.00 | 0.22 | 0.00 | - | 3 | 170 | 78.32% |
| UPS240503C00165000 | 2024-05-01 10:21AM EDT | 165.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 274 | 75.00% |
| UPS240503C00167500 | 2024-04-29 9:32AM EDT | 167.50 | 0.03 | 0.00 | 1.26 | 0.00 | - | 1 | 6 | 136.82% |
| UPS240503C00170000 | 2024-04-24 11:02AM EDT | 170.00 | 0.15 | 0.00 | 0.01 | 0.00 | - | 1 | 2,114 | 71.88% |
| UPS240503C00172500 | 2024-04-22 12:30PM EDT | 172.50 | 0.13 | 0.00 | 0.01 | 0.00 | - | - | 2 | 78.13% |
| UPS240503C00175000 | 2024-05-01 9:36AM EDT | 175.00 | 0.01 | 0.00 | 0.21 | -0.02 | -66.67% | 15 | 137 | 119.92% |
| UPS240503C00180000 | 2024-04-17 1:18PM EDT | 180.00 | 0.06 | 0.00 | 0.28 | 0.00 | - | 2 | 43 | 141.02% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240503P00095000 | 2024-03-26 1:20PM EDT | 95.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 250.00% |
| UPS240503P00105000 | 2024-04-25 12:24PM EDT | 105.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 8 | 282.23% |
| UPS240503P00110000 | 2024-04-22 3:58PM EDT | 110.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 4 | 8 | 249.22% |
| UPS240503P00113000 | 2024-04-23 1:15PM EDT | 113.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | - | 2 | 229.49% |
| UPS240503P00114000 | 2024-04-23 1:17PM EDT | 114.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | - | 13 | 223.05% |
| UPS240503P00115000 | 2024-04-23 1:28PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 26 | 109.38% |
| UPS240503P00116000 | 2024-04-29 9:47AM EDT | 116.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | 1 | 25 | 210.45% |
| UPS240503P00117000 | 2024-04-23 12:32PM EDT | 117.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | - | 1 | 204.49% |
| UPS240503P00120000 | 2024-04-29 9:48AM EDT | 120.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 17 | 23 | 107.81% |
| UPS240503P00122000 | 2024-04-22 2:02PM EDT | 122.00 | 0.08 | 0.00 | 1.27 | 0.00 | - | - | 1 | 173.44% |
| UPS240503P00123000 | 2024-04-26 11:24AM EDT | 123.00 | 0.04 | 0.00 | 1.26 | 0.00 | - | 1 | 33 | 166.99% |
| UPS240503P00125000 | 2024-04-30 12:03PM EDT | 125.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 156 | 79.69% |
| UPS240503P00126000 | 2024-04-29 10:04AM EDT | 126.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5 | 70.31% |
| UPS240503P00127000 | 2024-04-25 3:31PM EDT | 127.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 10 | 71.88% |
| UPS240503P00128000 | 2024-04-29 11:49AM EDT | 128.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 70 | 62.50% |
| UPS240503P00129000 | 2024-04-23 10:43AM EDT | 129.00 | 0.15 | 0.00 | 0.63 | 0.00 | - | 10 | 18 | 109.77% |
| UPS240503P00130000 | 2024-04-30 9:35AM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 302 | 56.25% |
| UPS240503P00131000 | 2024-04-25 1:48PM EDT | 131.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 2 | 34 | 70.31% |
| UPS240503P00132000 | 2024-05-01 12:04PM EDT | 132.00 | 0.01 | 0.00 | 1.26 | -0.04 | -80.00% | 1 | 21 | 111.82% |
| UPS240503P00133000 | 2024-04-25 1:40PM EDT | 133.00 | 0.07 | 0.00 | 1.27 | 0.00 | - | 43 | 84 | 105.96% |
| UPS240503P00134000 | 2024-04-29 12:28PM EDT | 134.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 59 | 50.39% |
| UPS240503P00135000 | 2024-05-01 3:56PM EDT | 135.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 832 | 49.22% |
| UPS240503P00136000 | 2024-05-01 11:54AM EDT | 136.00 | 0.05 | 0.01 | 0.03 | -0.01 | -16.67% | 5 | 235 | 45.31% |
| UPS240503P00137000 | 2024-04-30 1:15PM EDT | 137.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 1,235 | 42.97% |
| UPS240503P00138000 | 2024-05-01 3:34PM EDT | 138.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 115 | 109 | 37.11% |
| UPS240503P00139000 | 2024-05-01 3:32PM EDT | 139.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 3 | 146 | 34.38% |
| UPS240503P00140000 | 2024-05-01 2:50PM EDT | 140.00 | 0.03 | 0.01 | 0.06 | -0.03 | -50.00% | 5 | 1,194 | 32.62% |
| UPS240503P00141000 | 2024-05-01 1:12PM EDT | 141.00 | 0.10 | 0.05 | 0.10 | +0.02 | +25.00% | 2 | 1,748 | 31.15% |
| UPS240503P00142000 | 2024-05-01 3:39PM EDT | 142.00 | 0.07 | 0.11 | 0.15 | -0.05 | -41.67% | 243 | 119 | 29.00% |
| UPS240503P00143000 | 2024-05-01 2:07PM EDT | 143.00 | 0.26 | 0.20 | 0.27 | +0.10 | +62.50% | 32 | 606 | 28.32% |
| UPS240503P00144000 | 2024-05-01 3:59PM EDT | 144.00 | 0.42 | 0.37 | 0.60 | +0.10 | +31.25% | 66 | 260 | 31.49% |
| UPS240503P00145000 | 2024-05-01 3:59PM EDT | 145.00 | 0.74 | 0.65 | 0.79 | +0.32 | +76.19% | 194 | 644 | 27.78% |
| UPS240503P00146000 | 2024-05-01 3:54PM EDT | 146.00 | 1.09 | 1.04 | 1.29 | +0.37 | +51.39% | 291 | 190 | 29.00% |
| UPS240503P00147000 | 2024-05-01 3:51PM EDT | 147.00 | 1.47 | 1.61 | 1.95 | +0.35 | +31.25% | 640 | 805 | 31.01% |
| UPS240503P00148000 | 2024-05-01 3:33PM EDT | 148.00 | 1.75 | 2.31 | 2.64 | +0.22 | +14.38% | 114 | 131 | 31.20% |
| UPS240503P00149000 | 2024-05-01 11:24AM EDT | 149.00 | 2.14 | 3.10 | 3.60 | +0.09 | +4.39% | 21 | 85 | 37.06% |
| UPS240503P00150000 | 2024-05-01 3:45PM EDT | 150.00 | 3.65 | 3.95 | 5.20 | +0.87 | +31.29% | 36 | 97 | 61.38% |
| UPS240503P00152500 | 2024-05-01 2:43PM EDT | 152.50 | 5.20 | 6.15 | 7.75 | +0.35 | +7.22% | 15 | 28 | 52.44% |
| UPS240503P00155000 | 2024-04-29 3:02PM EDT | 155.00 | 6.90 | 8.70 | 11.05 | 0.00 | - | 2 | 10 | 83.01% |
| UPS240503P00157500 | 2024-04-22 9:33AM EDT | 157.50 | 15.00 | 11.15 | 12.65 | 0.00 | - | 1 | 0 | 74.71% |
| UPS240503P00160000 | 2024-05-01 12:00PM EDT | 160.00 | 13.70 | 13.00 | 15.20 | +1.40 | +11.38% | 1 | 4 | 53.13% |
| UPS240503P00165000 | 2024-04-24 2:39PM EDT | 165.00 | 17.85 | 18.70 | 20.15 | 0.00 | - | 15 | 4 | 108.79% |
| UPS240503P00170000 | 2024-04-29 12:54PM EDT | 170.00 | 21.40 | 23.55 | 24.75 | 0.00 | - | 1 | 0 | 97.66% |
| UPS240503P00172500 | 2024-04-25 2:17PM EDT | 172.50 | 25.50 | 24.50 | 27.40 | 0.00 | - | - | 0 | 168.36% |
| UPS240503P00175000 | 2024-03-26 3:52PM EDT | 175.00 | 31.30 | 26.35 | 29.25 | 0.00 | - | 2 | 0 | 129.30% |
© 2024 Yahoo. All rights reserved.