Singapore markets open in 5 hours 54 minutes
Straits Times Index
3,322.62 +14.72 (+0.45%) S&P 500
5,258.40 -48.61 (-0.92%) Dow
39,047.74 -623.30 (-1.57%) Nasdaq
16,685.15 -116.40 (-0.69%) Bitcoin USD
67,321.38 -2,191.69 (-3.15%) CMC Crypto 200
1,454.72 -47.95 (-3.19%)
United Parcel Service, Inc. (UPS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:06PM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS250117C00070000 | 2024-05-22 2:46PM EDT | 70.00 | 73.84 | 68.95 | 72.35 | 0.00 | - | 1 | 2 | 55.86% |
| UPS250117C00075000 | 2024-05-09 3:40PM EDT | 75.00 | 73.10 | 64.35 | 67.40 | 0.00 | - | 4 | 5 | 53.08% |
| UPS250117C00080000 | 2024-05-09 3:07PM EDT | 80.00 | 67.53 | 58.95 | 62.35 | 0.00 | - | 1 | 0 | 58.50% |
| UPS250117C00085000 | 2024-02-16 11:41AM EDT | 85.00 | 63.77 | 66.50 | 71.50 | 0.00 | - | 1 | 4 | 102.11% |
| UPS250117C00090000 | 2024-04-04 2:28PM EDT | 90.00 | 62.17 | 55.00 | 58.70 | 0.00 | - | 2 | 14 | 68.34% |
| UPS250117C00095000 | 2023-11-03 9:43AM EDT | 95.00 | 50.35 | 60.45 | 62.40 | 0.00 | - | 2 | 4 | 95.20% |
| UPS250117C00100000 | 2024-05-22 12:01PM EDT | 100.00 | 45.60 | 39.85 | 42.90 | 0.00 | - | 1 | 40 | 41.99% |
| UPS250117C00105000 | 2024-05-22 1:33PM EDT | 105.00 | 41.02 | 36.00 | 38.20 | 0.00 | - | 2 | 22 | 38.76% |
| UPS250117C00110000 | 2024-03-26 10:52AM EDT | 110.00 | 43.38 | 36.50 | 39.30 | 0.00 | - | 1 | 67 | 53.85% |
| UPS250117C00115000 | 2024-05-13 3:03PM EDT | 115.00 | 38.29 | 27.15 | 28.80 | 0.00 | - | 1 | 41 | 32.09% |
| UPS250117C00120000 | 2024-04-23 10:49AM EDT | 120.00 | 25.00 | 23.10 | 25.40 | -6.60 | -20.89% | 1 | 129 | 32.39% |
| UPS250117C00125000 | 2024-05-22 2:42PM EDT | 125.00 | 23.10 | 20.20 | 20.60 | 0.00 | - | 5 | 49 | 28.23% |
| UPS250117C00130000 | 2024-05-14 3:54PM EDT | 130.00 | 24.15 | 16.75 | 17.90 | 0.00 | - | 2 | 141 | 29.06% |
| UPS250117C00135000 | 2024-05-23 2:22PM EDT | 135.00 | 13.98 | 13.65 | 14.00 | -2.24 | -13.81% | 4 | 208 | 26.30% |
| UPS250117C00140000 | 2024-05-23 2:17PM EDT | 140.00 | 11.28 | 11.00 | 11.30 | -1.87 | -14.22% | 16 | 302 | 25.68% |
| UPS250117C00145000 | 2024-05-23 2:02PM EDT | 145.00 | 8.95 | 8.60 | 8.80 | -2.10 | -19.00% | 14 | 422 | 24.76% |
| UPS250117C00150000 | 2024-05-23 2:04PM EDT | 150.00 | 6.95 | 6.60 | 6.75 | -1.25 | -15.24% | 53 | 1,530 | 24.09% |
| UPS250117C00155000 | 2024-05-23 9:32AM EDT | 155.00 | 5.55 | 4.95 | 5.20 | -1.10 | -16.54% | 1 | 716 | 23.83% |
| UPS250117C00160000 | 2024-05-23 2:11PM EDT | 160.00 | 3.78 | 3.60 | 3.75 | -1.19 | -23.94% | 22 | 1,064 | 23.08% |
| UPS250117C00165000 | 2024-05-23 12:58PM EDT | 165.00 | 2.80 | 2.57 | 2.77 | -1.50 | -34.88% | 14 | 725 | 22.85% |
| UPS250117C00170000 | 2024-05-23 2:49PM EDT | 170.00 | 1.91 | 1.81 | 2.03 | -0.69 | -26.54% | 227 | 2,526 | 22.71% |
| UPS250117C00175000 | 2024-05-23 2:23PM EDT | 175.00 | 1.35 | 1.31 | 1.36 | -0.50 | -27.03% | 38 | 10,131 | 22.10% |
| UPS250117C00180000 | 2024-05-23 12:44PM EDT | 180.00 | 0.99 | 0.89 | 0.96 | -0.27 | -21.43% | 85 | 2,849 | 21.99% |
| UPS250117C00185000 | 2024-05-23 2:50PM EDT | 185.00 | 0.64 | 0.60 | 0.67 | -0.24 | -27.27% | 18 | 8,448 | 21.88% |
| UPS250117C00190000 | 2024-05-22 3:20PM EDT | 190.00 | 0.57 | 0.39 | 0.52 | 0.00 | - | 6 | 1,646 | 22.29% |
| UPS250117C00195000 | 2024-05-22 9:32AM EDT | 195.00 | 0.47 | 0.21 | 0.68 | 0.00 | - | 12 | 983 | 25.00% |
| UPS250117C00200000 | 2024-05-22 10:17AM EDT | 200.00 | 0.35 | 0.01 | 1.15 | 0.00 | - | 10 | 8,559 | 29.54% |
| UPS250117C00210000 | 2024-05-23 11:12AM EDT | 210.00 | 0.16 | 0.09 | 0.15 | 0.00 | - | 7 | 1,169 | 22.85% |
| UPS250117C00220000 | 2024-05-23 11:12AM EDT | 220.00 | 0.07 | 0.01 | 0.11 | -0.04 | -36.36% | 8 | 1,778 | 24.02% |
| UPS250117C00230000 | 2024-05-22 3:15PM EDT | 230.00 | 0.05 | 0.03 | 0.80 | 0.00 | - | 9 | 587 | 35.10% |
| UPS250117C00240000 | 2024-05-16 9:41AM EDT | 240.00 | 0.02 | 0.01 | 0.70 | 0.00 | - | 1 | 327 | 36.49% |
| UPS250117C00250000 | 2024-05-23 9:49AM EDT | 250.00 | 0.06 | 0.03 | 0.06 | +0.03 | +100.00% | 2 | 655 | 27.64% |
| UPS250117C00260000 | 2024-04-23 2:57PM EDT | 260.00 | 0.05 | 0.01 | 0.55 | 0.00 | - | 2 | 247 | 39.01% |
| UPS250117C00270000 | 2024-05-16 9:54AM EDT | 270.00 | 0.06 | 0.01 | 0.56 | 0.00 | - | 2 | 122 | 40.99% |
| UPS250117C00280000 | 2024-05-15 9:31AM EDT | 280.00 | 0.04 | 0.01 | 0.09 | 0.00 | - | 10 | 530 | 33.64% |
| UPS250117C00290000 | 2024-05-20 10:40AM EDT | 290.00 | 0.16 | 0.01 | 0.15 | 0.00 | - | 1 | 119 | 37.21% |
| UPS250117C00300000 | 2024-05-22 9:56AM EDT | 300.00 | 0.04 | 0.02 | 0.08 | 0.00 | - | 1 | 343 | 36.04% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS250117P00070000 | 2024-05-10 9:37AM EDT | 70.00 | 0.10 | 0.01 | 0.08 | 0.00 | - | 2 | 433 | 35.55% |
| UPS250117P00075000 | 2024-05-22 9:39AM EDT | 75.00 | 0.08 | 0.05 | 1.09 | 0.00 | - | 2 | 147 | 49.71% |
| UPS250117P00080000 | 2024-05-23 12:18PM EDT | 80.00 | 0.19 | 0.05 | 0.34 | +0.02 | +11.76% | 10 | 591 | 36.08% |
| UPS250117P00085000 | 2024-05-22 9:38AM EDT | 85.00 | 0.24 | 0.01 | 0.47 | 0.00 | - | 2 | 94 | 34.55% |
| UPS250117P00090000 | 2024-05-13 2:02PM EDT | 90.00 | 0.35 | 0.22 | 0.99 | 0.00 | - | 5 | 379 | 36.33% |
| UPS250117P00095000 | 2024-05-23 12:18PM EDT | 95.00 | 0.61 | 0.46 | 0.76 | +0.06 | +10.91% | 10 | 556 | 30.71% |
| UPS250117P00100000 | 2024-05-23 1:22PM EDT | 100.00 | 0.91 | 0.95 | 1.00 | +0.21 | +30.00% | 3 | 8,057 | 29.11% |
| UPS250117P00105000 | 2024-05-23 11:39AM EDT | 105.00 | 1.29 | 1.24 | 1.62 | +0.33 | +34.38% | 5 | 364 | 29.27% |
| UPS250117P00110000 | 2024-05-23 11:17AM EDT | 110.00 | 1.81 | 1.89 | 1.96 | +0.46 | +34.07% | 2 | 2,751 | 27.20% |
| UPS250117P00115000 | 2024-05-23 1:12PM EDT | 115.00 | 2.45 | 2.58 | 2.68 | +0.32 | +15.02% | 23 | 5,212 | 26.28% |
| UPS250117P00120000 | 2024-05-23 1:32PM EDT | 120.00 | 3.40 | 3.50 | 3.65 | +0.45 | +15.25% | 82 | 2,334 | 25.51% |
| UPS250117P00125000 | 2024-05-23 2:20PM EDT | 125.00 | 4.75 | 4.65 | 4.90 | +0.85 | +21.79% | 21 | 1,589 | 24.82% |
| UPS250117P00130000 | 2024-05-23 12:22PM EDT | 130.00 | 6.10 | 6.10 | 6.25 | +0.92 | +17.76% | 3 | 2,051 | 23.65% |
| UPS250117P00135000 | 2024-05-23 1:22PM EDT | 135.00 | 7.61 | 7.90 | 8.05 | +0.86 | +12.74% | 4 | 1,583 | 22.81% |
| UPS250117P00140000 | 2024-05-23 12:18PM EDT | 140.00 | 10.08 | 10.10 | 10.25 | +1.83 | +22.18% | 7 | 4,540 | 22.07% |
| UPS250117P00145000 | 2024-05-22 3:18PM EDT | 145.00 | 10.90 | 12.60 | 12.85 | 0.00 | - | 35 | 2,068 | 21.36% |
| UPS250117P00150000 | 2024-05-23 12:48PM EDT | 150.00 | 15.35 | 15.50 | 15.80 | +3.10 | +25.31% | 39 | 2,240 | 20.55% |
| UPS250117P00155000 | 2024-05-20 2:08PM EDT | 155.00 | 13.50 | 18.90 | 19.50 | 0.00 | - | 8 | 10,129 | 20.65% |
| UPS250117P00160000 | 2024-05-23 2:51PM EDT | 160.00 | 22.68 | 22.40 | 23.00 | +3.53 | +18.37% | 3 | 2,015 | 19.29% |
| UPS250117P00165000 | 2024-04-18 12:53PM EDT | 165.00 | 26.60 | 19.15 | 21.50 | 0.00 | - | 66 | 429 | 0.00% |
| UPS250117P00170000 | 2024-05-21 10:20AM EDT | 170.00 | 24.43 | 29.80 | 32.35 | 0.00 | - | 1 | 1,304 | 21.78% |
| UPS250117P00175000 | 2024-05-14 9:34AM EDT | 175.00 | 24.45 | 35.35 | 36.05 | 0.00 | - | 4 | 762 | 17.27% |
| UPS250117P00180000 | 2024-05-23 11:52AM EDT | 180.00 | 40.02 | 38.65 | 41.75 | +8.78 | +28.10% | 5 | 870 | 23.13% |
| UPS250117P00185000 | 2024-04-29 3:37PM EDT | 185.00 | 38.30 | 43.55 | 46.85 | 0.00 | - | 1 | 158 | 25.40% |
| UPS250117P00190000 | 2024-05-15 3:02PM EDT | 190.00 | 40.50 | 48.40 | 51.90 | 0.00 | - | 786 | 2 | 27.36% |
| UPS250117P00195000 | 2024-04-11 10:12AM EDT | 195.00 | 48.65 | 45.80 | 49.40 | 0.00 | - | 1 | 1 | 0.00% |
| UPS250117P00200000 | 2024-05-21 10:20AM EDT | 200.00 | 52.89 | 58.50 | 62.00 | 0.00 | - | 1 | 2 | 31.09% |
| UPS250117P00210000 | 2023-10-16 12:27PM EDT | 210.00 | 53.25 | 62.35 | 63.40 | 0.00 | - | 1 | 0 | 0.00% |
| UPS250117P00220000 | 2024-05-22 3:42PM EDT | 220.00 | 76.65 | 78.55 | 82.05 | 0.00 | - | 8 | 3 | 37.15% |
| UPS250117P00230000 | 2024-05-22 3:42PM EDT | 230.00 | 86.67 | 88.35 | 92.00 | 0.00 | - | 8 | 0 | 39.47% |
| UPS250117P00240000 | 2024-05-15 3:49PM EDT | 240.00 | 91.87 | 98.75 | 101.60 | 0.00 | - | 1 | 0 | 39.23% |
| UPS250117P00250000 | 2023-10-26 3:44PM EDT | 250.00 | 112.30 | 96.90 | 100.30 | 0.00 | - | 1 | 0 | 0.00% |
| UPS250117P00260000 | 2023-10-13 3:21PM EDT | 260.00 | 105.00 | 120.50 | 123.55 | 0.00 | - | 1 | 1 | 54.59% |
| UPS250117P00270000 | 2023-11-02 1:00PM EDT | 270.00 | 128.10 | 113.05 | 116.40 | 0.00 | - | 2 | 0 | 0.00% |
| UPS250117P00280000 | 2023-04-24 9:35AM EDT | 280.00 | 84.60 | 109.60 | 113.90 | 0.00 | - | 2 | 0 | 0.00% |
| UPS250117P00290000 | 2024-02-16 4:04PM EDT | 290.00 | 141.73 | 134.00 | 139.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPS250117P00300000 | 2024-02-16 4:04PM EDT | 300.00 | 151.70 | 144.00 | 149.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.