Singapore markets close in 7 hours 53 minutes
Straits Times Index
3,322.62 +14.72 (+0.45%) Nikkei
38,541.00 -562.22 (-1.44%) Hang Seng
18,868.71 -326.89 (-1.70%) FTSE 100
8,339.23 -31.10 (-0.37%) Bitcoin USD
67,729.62 -1,648.16 (-2.38%) CMC Crypto 200
1,473.09 -29.58 (-1.97%)
United Parcel Service, Inc. (UPS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS250620C00080000 | 2024-04-24 3:02PM EDT | 80.00 | 64.65 | 57.50 | 62.45 | 0.00 | - | 2 | 3 | 47.49% |
| UPS250620C00085000 | 2024-05-09 9:36AM EDT | 85.00 | 62.63 | 53.00 | 57.95 | 0.00 | - | 1 | 0 | 45.40% |
| UPS250620C00090000 | 2024-05-02 2:27PM EDT | 90.00 | 57.75 | 48.50 | 53.00 | 0.00 | - | - | 1 | 41.57% |
| UPS250620C00100000 | 2024-05-13 11:15AM EDT | 100.00 | 51.67 | 39.70 | 43.85 | 0.00 | - | 1 | 1 | 36.70% |
| UPS250620C00110000 | 2024-05-23 11:21AM EDT | 110.00 | 34.00 | 33.05 | 34.25 | -6.15 | -15.32% | 1 | 105 | 30.42% |
| UPS250620C00115000 | 2024-05-03 3:21PM EDT | 115.00 | 35.94 | 29.45 | 32.15 | 0.00 | - | 6 | 67 | 33.58% |
| UPS250620C00120000 | 2024-05-10 1:23PM EDT | 120.00 | 33.30 | 25.90 | 27.00 | 0.00 | - | 1 | 61 | 29.29% |
| UPS250620C00125000 | 2024-04-01 11:43AM EDT | 125.00 | 29.63 | 28.10 | 28.70 | 0.00 | - | 4 | 5 | 38.51% |
| UPS250620C00130000 | 2024-05-23 10:34AM EDT | 130.00 | 20.75 | 19.55 | 20.20 | -3.65 | -14.96% | 2 | 14 | 27.41% |
| UPS250620C00135000 | 2024-05-21 11:27AM EDT | 135.00 | 22.00 | 16.60 | 17.20 | 0.00 | - | 1 | 11 | 26.62% |
| UPS250620C00140000 | 2024-05-23 3:16PM EDT | 140.00 | 14.75 | 14.05 | 14.65 | -5.33 | -26.54% | 12 | 34 | 26.20% |
| UPS250620C00145000 | 2024-05-21 2:43PM EDT | 145.00 | 15.75 | 11.70 | 12.35 | 0.00 | - | 1 | 56 | 25.78% |
| UPS250620C00150000 | 2024-05-23 1:37PM EDT | 150.00 | 10.55 | 9.75 | 11.00 | -1.50 | -12.45% | 8 | 83 | 26.59% |
| UPS250620C00155000 | 2024-05-23 2:42PM EDT | 155.00 | 8.54 | 7.95 | 9.35 | -4.11 | -32.49% | 3 | 68 | 26.49% |
| UPS250620C00160000 | 2024-05-21 1:16PM EDT | 160.00 | 9.35 | 6.40 | 6.90 | 0.00 | - | 1 | 166 | 24.50% |
| UPS250620C00165000 | 2024-05-21 11:01AM EDT | 165.00 | 6.61 | 5.10 | 5.60 | -1.49 | -18.40% | 10 | 154 | 24.20% |
| UPS250620C00170000 | 2024-05-23 10:36AM EDT | 170.00 | 4.45 | 4.10 | 4.50 | -2.15 | -32.58% | 10 | 172 | 23.91% |
| UPS250620C00175000 | 2024-05-22 11:10AM EDT | 175.00 | 4.70 | 3.20 | 3.60 | 0.00 | - | 1 | 72 | 23.68% |
| UPS250620C00180000 | 2024-05-23 1:18PM EDT | 180.00 | 2.96 | 2.52 | 2.82 | -0.54 | -15.43% | 5 | 575 | 23.37% |
| UPS250620C00185000 | 2024-05-23 1:17PM EDT | 185.00 | 2.29 | 1.72 | 2.25 | -1.01 | -30.61% | 2 | 331 | 23.27% |
| UPS250620C00190000 | 2024-05-21 11:36AM EDT | 190.00 | 2.67 | 1.44 | 1.74 | 0.00 | - | 25 | 160 | 23.02% |
| UPS250620C00195000 | 2024-05-23 3:52PM EDT | 195.00 | 1.21 | 1.12 | 2.29 | -0.81 | -40.10% | 2 | 21 | 26.21% |
| UPS250620C00200000 | 2024-05-22 9:31AM EDT | 200.00 | 0.96 | 0.85 | 1.31 | -0.28 | -22.58% | 5 | 36 | 23.90% |
| UPS250620C00210000 | 2024-05-13 9:33AM EDT | 210.00 | 1.10 | 0.10 | 2.69 | 0.00 | - | 7 | 7 | 31.33% |
| UPS250620C00220000 | 2024-04-25 11:28AM EDT | 220.00 | 0.71 | 0.00 | 2.46 | 0.00 | - | 1 | 5 | 32.91% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS250620P00075000 | 2024-04-22 12:42PM EDT | 75.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| UPS250620P00080000 | 2024-05-13 11:15AM EDT | 80.00 | 0.55 | 0.00 | 2.80 | 0.00 | - | 2 | 11 | 45.01% |
| UPS250620P00085000 | 2024-05-14 9:30AM EDT | 85.00 | 0.64 | 0.00 | 1.60 | 0.00 | - | 2 | 515 | 35.14% |
| UPS250620P00090000 | 2024-05-23 2:23PM EDT | 90.00 | 1.38 | 1.26 | 1.41 | +0.32 | +30.19% | 12 | 244 | 30.80% |
| UPS250620P00095000 | 2024-04-15 1:19PM EDT | 95.00 | 2.19 | 1.23 | 1.37 | 0.00 | - | 1 | 106 | 27.49% |
| UPS250620P00100000 | 2024-05-21 2:58PM EDT | 100.00 | 1.81 | 1.40 | 2.54 | 0.00 | - | 4,810 | 5,043 | 29.41% |
| UPS250620P00105000 | 2024-05-23 3:04PM EDT | 105.00 | 3.15 | 2.47 | 3.25 | +0.05 | +1.61% | 25 | 167 | 28.53% |
| UPS250620P00110000 | 2024-05-20 10:58AM EDT | 110.00 | 2.70 | 2.95 | 4.10 | 0.00 | - | 5 | 389 | 27.64% |
| UPS250620P00115000 | 2024-05-23 12:27PM EDT | 115.00 | 4.85 | 4.80 | 5.25 | +0.62 | +14.66% | 105 | 158 | 27.09% |
| UPS250620P00120000 | 2024-05-23 3:19PM EDT | 120.00 | 6.35 | 6.20 | 6.45 | +1.25 | +24.51% | 529 | 363 | 26.19% |
| UPS250620P00125000 | 2024-05-22 12:13PM EDT | 125.00 | 6.60 | 7.05 | 7.95 | 0.00 | - | 5 | 490 | 25.49% |
| UPS250620P00130000 | 2024-05-23 1:10PM EDT | 130.00 | 8.75 | 9.05 | 9.65 | +1.90 | +27.74% | 1 | 242 | 24.73% |
| UPS250620P00135000 | 2024-05-23 10:27AM EDT | 135.00 | 11.00 | 10.60 | 11.65 | +2.25 | +25.71% | 3 | 103 | 24.05% |
| UPS250620P00140000 | 2024-05-23 1:08PM EDT | 140.00 | 13.60 | 12.75 | 13.90 | +1.45 | +11.93% | 2 | 74 | 23.35% |
| UPS250620P00145000 | 2024-05-21 2:18PM EDT | 145.00 | 13.30 | 15.70 | 16.45 | 0.00 | - | 2 | 111 | 22.68% |
| UPS250620P00150000 | 2024-05-21 11:51AM EDT | 150.00 | 15.63 | 18.45 | 19.30 | 0.00 | - | 43 | 684 | 22.03% |
| UPS250620P00155000 | 2024-05-14 11:48AM EDT | 155.00 | 15.95 | 20.90 | 22.50 | 0.00 | - | 14 | 118 | 21.50% |
| UPS250620P00160000 | 2024-05-14 11:41AM EDT | 160.00 | 18.60 | 25.05 | 27.95 | 0.00 | - | 71 | 87 | 24.81% |
| UPS250620P00165000 | 2024-05-16 9:44AM EDT | 165.00 | 23.28 | 28.80 | 30.00 | 0.00 | - | 5 | 10 | 21.09% |
| UPS250620P00175000 | 2024-05-22 10:41AM EDT | 175.00 | 32.40 | 35.75 | 37.55 | 0.00 | - | 1 | 8 | 18.43% |
| UPS250620P00185000 | 2024-05-13 1:25PM EDT | 185.00 | 36.35 | 43.60 | 47.95 | 0.00 | - | 1 | 1 | 22.71% |
| UPS250620P00200000 | 2024-04-11 10:21AM EDT | 200.00 | 53.03 | 50.00 | 55.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPS250620P00230000 | 2024-05-01 3:05PM EDT | 230.00 | 84.00 | 88.50 | 93.50 | 0.00 | - | - | 0 | 35.66% |
© 2024 Yahoo. All rights reserved.