Singapore markets closed
Straits Times Index
3,314.14 +8.12 (+0.25%) S&P 500
5,464.62 -8.55 (-0.16%) Dow
39,150.33 +15.53 (+0.04%) Nasdaq
17,689.36 -32.24 (-0.18%) Bitcoin USD
61,072.90 -3,281.49 (-5.10%) CMC Crypto 200
1,262.42 -47.30 (-3.61%)
United Parcel Service, Inc. (UPS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
Pre-market:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS260116C00070000 | 2024-06-21 3:57PM EDT | 70.00 | 67.25 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 0.00% |
| UPS260116C00075000 | 2024-06-17 1:39PM EDT | 75.00 | 60.77 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| UPS260116C00080000 | 2024-06-21 11:31AM EDT | 80.00 | 58.55 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 0.00% |
| UPS260116C00085000 | 2024-04-29 11:43AM EDT | 85.00 | 64.30 | 49.15 | 53.30 | 0.00 | - | 3 | 0 | 28.78% |
| UPS260116C00090000 | 2024-06-12 9:52AM EDT | 90.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| UPS260116C00095000 | 2024-04-29 11:40AM EDT | 95.00 | 54.94 | 41.40 | 43.50 | 0.00 | - | 1 | 23 | 24.06% |
| UPS260116C00100000 | 2024-06-18 3:18PM EDT | 100.00 | 38.50 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 0.00% |
| UPS260116C00105000 | 2024-06-14 1:09PM EDT | 105.00 | 35.02 | 0.00 | 0.00 | 0.00 | - | 12 | 22 | 0.00% |
| UPS260116C00110000 | 2024-06-17 12:58PM EDT | 110.00 | 31.40 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 0.00% |
| UPS260116C00115000 | 2024-06-20 10:05AM EDT | 115.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 0.00% |
| UPS260116C00120000 | 2024-06-21 2:57PM EDT | 120.00 | 27.31 | 0.00 | 0.00 | 0.00 | - | 5 | 92 | 0.00% |
| UPS260116C00125000 | 2024-06-20 11:56AM EDT | 125.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 0.00% |
| UPS260116C00130000 | 2024-06-21 1:49PM EDT | 130.00 | 20.96 | 0.00 | 0.00 | 0.00 | - | 19 | 488 | 0.00% |
| UPS260116C00135000 | 2024-06-18 3:57PM EDT | 135.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 21 | 297 | 0.00% |
| UPS260116C00140000 | 2024-06-21 9:59AM EDT | 140.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 1 | 226 | 0.39% |
| UPS260116C00145000 | 2024-06-20 10:22AM EDT | 145.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 3 | 1,176 | 1.56% |
| UPS260116C00150000 | 2024-06-21 2:57PM EDT | 150.00 | 12.31 | 0.00 | 0.00 | 0.00 | - | 36 | 1,701 | 1.56% |
| UPS260116C00155000 | 2024-06-20 2:55PM EDT | 155.00 | 10.89 | 0.00 | 0.00 | 0.00 | - | 69 | 510 | 3.13% |
| UPS260116C00160000 | 2024-06-20 2:30PM EDT | 160.00 | 9.19 | 0.00 | 0.00 | 0.00 | - | 6 | 340 | 3.13% |
| UPS260116C00165000 | 2024-06-21 3:32PM EDT | 165.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 1 | 522 | 3.13% |
| UPS260116C00170000 | 2024-06-21 3:57PM EDT | 170.00 | 6.51 | 0.00 | 0.00 | 0.00 | - | 2 | 793 | 3.13% |
| UPS260116C00175000 | 2024-06-21 2:52PM EDT | 175.00 | 5.59 | 0.00 | 0.00 | 0.00 | - | 8 | 1,154 | 3.13% |
| UPS260116C00180000 | 2024-06-21 2:52PM EDT | 180.00 | 4.46 | 0.00 | 0.00 | 0.00 | - | 9 | 371 | 6.25% |
| UPS260116C00185000 | 2024-06-21 10:00AM EDT | 185.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1 | 188 | 6.25% |
| UPS260116C00190000 | 2024-06-18 3:11PM EDT | 190.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 5 | 137 | 6.25% |
| UPS260116C00195000 | 2024-06-13 2:09PM EDT | 195.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 2 | 561 | 6.25% |
| UPS260116C00200000 | 2024-06-18 3:07PM EDT | 200.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 152 | 6.25% |
| UPS260116C00210000 | 2024-06-14 11:03AM EDT | 210.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 9 | 127 | 6.25% |
| UPS260116C00220000 | 2024-06-17 11:28AM EDT | 220.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 5 | 368 | 6.25% |
| UPS260116C00230000 | 2024-06-13 9:45AM EDT | 230.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 75 | 6.25% |
| UPS260116C00240000 | 2024-06-18 3:59PM EDT | 240.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 13 | 250 | 6.25% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS260116P00070000 | 2024-06-21 12:57PM EDT | 70.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 5 | 540 | 12.50% |
| UPS260116P00075000 | 2024-06-03 10:52AM EDT | 75.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 12.50% |
| UPS260116P00080000 | 2024-05-07 10:35AM EDT | 80.00 | 1.35 | 1.58 | 1.79 | 0.00 | - | 1 | 33 | 32.23% |
| UPS260116P00085000 | 2024-06-20 12:39PM EDT | 85.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 4 | 51 | 6.25% |
| UPS260116P00090000 | 2024-06-18 9:48AM EDT | 90.00 | 2.91 | 0.00 | 0.00 | 0.00 | - | 12 | 998 | 6.25% |
| UPS260116P00095000 | 2024-06-17 2:59PM EDT | 95.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 11 | 301 | 6.25% |
| UPS260116P00100000 | 2024-06-21 3:51PM EDT | 100.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 8 | 491 | 6.25% |
| UPS260116P00105000 | 2024-05-30 9:31AM EDT | 105.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 6.25% |
| UPS260116P00110000 | 2024-06-20 1:38PM EDT | 110.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 1 | 147 | 3.13% |
| UPS260116P00115000 | 2024-06-21 11:38AM EDT | 115.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 1 | 592 | 3.13% |
| UPS260116P00120000 | 2024-06-20 3:07PM EDT | 120.00 | 9.66 | 0.00 | 0.00 | 0.00 | - | 2 | 399 | 3.13% |
| UPS260116P00125000 | 2024-06-21 9:45AM EDT | 125.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 1 | 565 | 1.56% |
| UPS260116P00130000 | 2024-06-21 2:59PM EDT | 130.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1,335 | 0.78% |
| UPS260116P00135000 | 2024-06-20 9:33AM EDT | 135.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 1 | 627 | 0.20% |
| UPS260116P00140000 | 2024-06-18 3:37PM EDT | 140.00 | 19.18 | 0.00 | 0.00 | 0.00 | - | 21 | 793 | 0.00% |
| UPS260116P00145000 | 2024-06-21 10:05AM EDT | 145.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 2 | 362 | 0.00% |
| UPS260116P00150000 | 2024-06-12 1:15PM EDT | 150.00 | 23.25 | 0.00 | 0.00 | 0.00 | - | 1 | 287 | 0.00% |
| UPS260116P00155000 | 2024-06-07 12:44PM EDT | 155.00 | 25.40 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 0.00% |
| UPS260116P00160000 | 2024-06-18 11:25AM EDT | 160.00 | 30.25 | 0.00 | 0.00 | 0.00 | - | 1 | 242 | 0.00% |
| UPS260116P00165000 | 2024-05-06 12:44PM EDT | 165.00 | 27.77 | 31.95 | 33.90 | 0.00 | - | 60 | 246 | 21.14% |
| UPS260116P00170000 | 2024-06-05 12:39PM EDT | 170.00 | 36.50 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| UPS260116P00175000 | 2024-06-05 12:41PM EDT | 175.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 4 | 24 | 0.00% |
| UPS260116P00180000 | 2024-04-30 1:06PM EDT | 180.00 | 37.57 | 43.40 | 45.15 | 0.00 | - | 10 | 11 | 17.72% |
| UPS260116P00185000 | 2024-06-20 2:36PM EDT | 185.00 | 48.97 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| UPS260116P00190000 | 2024-05-24 2:08PM EDT | 190.00 | 52.00 | 51.55 | 56.50 | 0.00 | - | 1 | 6 | 23.58% |
| UPS260116P00195000 | 2024-05-23 9:51AM EDT | 195.00 | 53.40 | 56.00 | 61.00 | 0.00 | - | 1 | 0 | 23.52% |
| UPS260116P00200000 | 2024-04-11 10:21AM EDT | 200.00 | 53.73 | 51.40 | 54.15 | 0.00 | - | 1 | 7 | 0.00% |
| UPS260116P00210000 | 2024-04-11 10:32AM EDT | 210.00 | 63.00 | 60.00 | 65.00 | 0.00 | - | 1 | 1 | 0.00% |
| UPS260116P00220000 | 2024-05-23 11:05AM EDT | 220.00 | 79.75 | 81.00 | 86.00 | 0.00 | - | 1 | 0 | 28.65% |
| UPS260116P00230000 | 2024-02-27 1:33PM EDT | 230.00 | 81.70 | 79.00 | 83.45 | 0.00 | - | 1 | 0 | 0.00% |
| UPS260116P00240000 | 2024-05-20 9:33AM EDT | 240.00 | 93.58 | 103.50 | 108.50 | 0.00 | - | 1 | 0 | 38.55% |
© 2024 Yahoo. All rights reserved.