Singapore markets closed
Straits Times Index
3,314.14 +8.12 (+0.25%) S&P 500
5,459.10 -5.52 (-0.10%) Dow
39,234.18 +83.85 (+0.21%) Nasdaq
17,627.49 -61.87 (-0.35%) Bitcoin USD
61,338.18 -2,931.22 (-4.56%) CMC Crypto 200
1,262.07 -47.64 (-3.64%)
United Parcel Service, Inc. (UPS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:45AM EDT. Market open.
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240628C00080000 | 2024-06-21 1:37PM EDT | 80.00 | 56.80 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 0.00% |
| UPS240628C00100000 | 2024-06-20 1:56PM EDT | 100.00 | 36.58 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| UPS240628C00120000 | 2024-06-21 2:42PM EDT | 120.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.00% |
| UPS240628C00125000 | 2024-06-18 1:20PM EDT | 125.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 3 | 53 | 0.00% |
| UPS240628C00127000 | 2024-06-21 11:04AM EDT | 127.00 | 11.29 | 0.00 | 0.00 | 0.00 | - | 11 | 13 | 0.00% |
| UPS240628C00128000 | 2024-06-14 11:56AM EDT | 128.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | - | 9 | 0.00% |
| UPS240628C00129000 | 2024-06-20 9:53AM EDT | 129.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| UPS240628C00130000 | 2024-06-21 3:52PM EDT | 130.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 207 | 118 | 0.00% |
| UPS240628C00131000 | 2024-06-17 11:24AM EDT | 131.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| UPS240628C00132000 | 2024-06-21 3:54PM EDT | 132.00 | 5.24 | 0.00 | 0.00 | 0.00 | - | 92 | 142 | 0.00% |
| UPS240628C00133000 | 2024-06-21 3:54PM EDT | 133.00 | 4.38 | 0.00 | 0.00 | 0.00 | - | 142 | 181 | 0.00% |
| UPS240628C00134000 | 2024-06-21 10:11AM EDT | 134.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.00% |
| UPS240628C00135000 | 2024-06-21 3:17PM EDT | 135.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 13 | 119 | 0.00% |
| UPS240628C00136000 | 2024-06-21 3:15PM EDT | 136.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 68 | 355 | 0.00% |
| UPS240628C00137000 | 2024-06-21 3:58PM EDT | 137.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 225 | 319 | 0.00% |
| UPS240628C00138000 | 2024-06-21 3:59PM EDT | 138.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 672 | 385 | 0.39% |
| UPS240628C00139000 | 2024-06-21 3:59PM EDT | 139.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 382 | 532 | 1.56% |
| UPS240628C00140000 | 2024-06-21 3:59PM EDT | 140.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 661 | 852 | 3.13% |
| UPS240628C00141000 | 2024-06-21 3:47PM EDT | 141.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 182 | 346 | 6.25% |
| UPS240628C00142000 | 2024-06-21 3:50PM EDT | 142.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 107 | 457 | 6.25% |
| UPS240628C00143000 | 2024-06-21 3:52PM EDT | 143.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 256 | 296 | 6.25% |
| UPS240628C00144000 | 2024-06-21 3:40PM EDT | 144.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 6 | 75 | 12.50% |
| UPS240628C00145000 | 2024-06-21 3:43PM EDT | 145.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 140 | 302 | 12.50% |
| UPS240628C00146000 | 2024-06-21 3:22PM EDT | 146.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 34 | 58 | 12.50% |
| UPS240628C00147000 | 2024-06-21 11:11AM EDT | 147.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 81 | 12.50% |
| UPS240628C00148000 | 2024-06-12 2:10PM EDT | 148.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 65 | 12.50% |
| UPS240628C00149000 | 2024-06-17 11:18AM EDT | 149.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 816 | 12.50% |
| UPS240628C00150000 | 2024-06-18 2:40PM EDT | 150.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 245 | 12.50% |
| UPS240628C00152500 | 2024-06-21 11:35AM EDT | 152.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 25.00% |
| UPS240628C00155000 | 2024-06-10 2:41PM EDT | 155.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 110 | 25.00% |
| UPS240628C00157500 | 2024-06-07 12:53PM EDT | 157.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 169 | 25.00% |
| UPS240628C00160000 | 2024-06-12 9:37AM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 25.00% |
| UPS240628C00162500 | 2024-05-15 2:01PM EDT | 162.50 | 0.43 | 0.01 | 0.34 | 0.00 | - | - | 1 | 76.76% |
| UPS240628C00165000 | 2024-06-21 2:57PM EDT | 165.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| UPS240628C00167500 | 2024-06-18 3:40PM EDT | 167.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 18 | 50.00% |
| UPS240628C00170000 | 2024-06-14 10:35AM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| UPS240628C00172500 | 2024-06-21 2:28PM EDT | 172.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| UPS240628C00175000 | 2024-06-21 3:48PM EDT | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 29 | 37 | 50.00% |
| UPS240628C00180000 | 2024-06-13 3:36PM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240628P00110000 | 2024-06-21 1:09PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 50.00% |
| UPS240628P00115000 | 2024-05-30 10:19AM EDT | 115.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| UPS240628P00120000 | 2024-06-14 10:23AM EDT | 120.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 25.00% |
| UPS240628P00124000 | 2024-06-18 10:46AM EDT | 124.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| UPS240628P00125000 | 2024-06-21 3:56PM EDT | 125.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 51 | 25.00% |
| UPS240628P00126000 | 2024-06-21 11:21AM EDT | 126.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| UPS240628P00127000 | 2024-06-18 3:18PM EDT | 127.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 32 | 36 | 12.50% |
| UPS240628P00128000 | 2024-06-21 3:14PM EDT | 128.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 31 | 12.50% |
| UPS240628P00129000 | 2024-06-21 2:36PM EDT | 129.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 24 | 55 | 12.50% |
| UPS240628P00130000 | 2024-06-21 3:53PM EDT | 130.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 39 | 267 | 12.50% |
| UPS240628P00131000 | 2024-06-21 3:56PM EDT | 131.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 60 | 552 | 12.50% |
| UPS240628P00132000 | 2024-06-21 3:53PM EDT | 132.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 25 | 143 | 12.50% |
| UPS240628P00133000 | 2024-06-21 3:57PM EDT | 133.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 97 | 249 | 6.25% |
| UPS240628P00134000 | 2024-06-21 3:50PM EDT | 134.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 58 | 169 | 6.25% |
| UPS240628P00135000 | 2024-06-21 3:52PM EDT | 135.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 54 | 325 | 6.25% |
| UPS240628P00136000 | 2024-06-21 3:59PM EDT | 136.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 112 | 217 | 3.13% |
| UPS240628P00137000 | 2024-06-21 2:49PM EDT | 137.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 67 | 143 | 1.56% |
| UPS240628P00138000 | 2024-06-21 3:11PM EDT | 138.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 304 | 266 | 0.00% |
| UPS240628P00139000 | 2024-06-21 3:57PM EDT | 139.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 8 | 71 | 0.00% |
| UPS240628P00140000 | 2024-06-21 3:05PM EDT | 140.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 33 | 147 | 0.00% |
| UPS240628P00141000 | 2024-06-17 10:06AM EDT | 141.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| UPS240628P00142000 | 2024-06-14 10:55AM EDT | 142.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| UPS240628P00143000 | 2024-06-20 10:54AM EDT | 143.00 | 7.11 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| UPS240628P00144000 | 2024-06-14 1:15PM EDT | 144.00 | 8.78 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 0.00% |
| UPS240628P00145000 | 2024-06-14 9:38AM EDT | 145.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| UPS240628P00146000 | 2024-06-12 2:29PM EDT | 146.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPS240628P00147000 | 2024-06-11 9:52AM EDT | 147.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| UPS240628P00148000 | 2024-06-13 2:26PM EDT | 148.00 | 12.79 | 0.00 | 0.00 | 0.00 | - | 13 | 8 | 0.00% |
| UPS240628P00149000 | 2024-06-04 3:08PM EDT | 149.00 | 12.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPS240628P00150000 | 2024-06-07 9:41AM EDT | 150.00 | 12.97 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| UPS240628P00152500 | 2024-05-23 10:38AM EDT | 152.50 | 12.40 | 13.75 | 17.30 | 0.00 | - | 2 | 0 | 75.49% |
| UPS240628P00160000 | 2024-05-23 11:27AM EDT | 160.00 | 20.02 | 21.40 | 24.40 | 0.00 | - | - | 0 | 94.63% |
© 2024 Yahoo. All rights reserved.