Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,784.45 +648.32 (+1.03%) CMC Crypto 200
1,323.21 +46.23 (+3.62%)
United Parcel Service, Inc. (UPS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240510C00160000 | 2024-05-03 2:41PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.05 | -0.04 | -57.14% | 5 | 3,999 | 33.79% |
| UPS240517C00160000 | 2024-05-03 2:10PM EDT | 2024-05-17 | 0.05 | 0.04 | 0.06 | -0.02 | -28.57% | 89 | 4,540 | 23.63% |
| UPS240524C00160000 | 2024-05-02 2:10PM EDT | 2024-05-24 | 0.13 | 0.04 | 0.43 | 0.00 | - | 5 | 362 | 28.37% |
| UPS240531C00160000 | 2024-05-02 2:44PM EDT | 2024-05-31 | 0.27 | 0.06 | 0.20 | 0.00 | - | 20 | 88 | 20.41% |
| UPS240621C00160000 | 2024-05-03 3:46PM EDT | 2024-06-21 | 0.48 | 0.44 | 0.50 | -0.11 | -18.64% | 150 | 3,809 | 19.07% |
| UPS240719C00160000 | 2024-05-03 3:56PM EDT | 2024-07-19 | 1.08 | 1.03 | 1.09 | -0.10 | -8.47% | 206 | 3,063 | 19.18% |
| UPS240920C00160000 | 2024-05-03 11:22AM EDT | 2024-09-20 | 3.40 | 3.10 | 3.20 | -0.02 | -0.58% | 2 | 1,444 | 21.96% |
| UPS241018C00160000 | 2024-05-03 1:33PM EDT | 2024-10-18 | 4.15 | 3.85 | 3.95 | -0.14 | -3.26% | 2 | 162 | 22.24% |
| UPS250117C00160000 | 2024-05-03 2:33PM EDT | 2025-01-17 | 6.63 | 6.20 | 6.35 | -0.27 | -3.91% | 1 | 1,008 | 23.26% |
| UPS250321C00160000 | 2024-05-02 10:02AM EDT | 2025-03-21 | 8.60 | 7.70 | 8.00 | 0.00 | - | 2 | 44 | 24.01% |
| UPS250620C00160000 | 2024-04-29 12:27PM EDT | 2025-06-20 | 11.10 | 9.50 | 9.80 | 0.00 | - | 25 | 131 | 24.19% |
| UPS260116C00160000 | 2024-05-02 10:23AM EDT | 2026-01-16 | 14.05 | 13.15 | 13.40 | 0.00 | - | 1 | 210 | 24.47% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240510P00160000 | 2024-05-03 11:14AM EDT | 2024-05-10 | 14.35 | 14.20 | 16.20 | +1.02 | +7.65% | 1 | 13 | 79.03% |
| UPS240517P00160000 | 2024-05-03 10:40AM EDT | 2024-05-17 | 15.00 | 14.70 | 16.05 | -1.60 | -9.64% | 1 | 1,081 | 55.88% |
| UPS240531P00160000 | 2024-04-25 10:18AM EDT | 2024-05-31 | 15.50 | 14.50 | 16.65 | 0.00 | - | - | 2 | 48.95% |
| UPS240621P00160000 | 2024-05-03 1:54PM EDT | 2024-06-21 | 14.22 | 14.70 | 15.75 | -0.78 | -5.20% | 1 | 977 | 31.45% |
| UPS240719P00160000 | 2024-04-23 3:05PM EDT | 2024-07-19 | 14.07 | 14.10 | 15.60 | 0.00 | - | 2 | 476 | 24.26% |
| UPS240920P00160000 | 2024-05-01 1:25PM EDT | 2024-09-20 | 17.09 | 16.80 | 18.25 | 0.00 | - | 6 | 418 | 26.68% |
| UPS241018P00160000 | 2024-04-30 11:05AM EDT | 2024-10-18 | 16.50 | 17.15 | 17.75 | 0.00 | - | 3 | 23 | 22.93% |
| UPS250117P00160000 | 2024-05-03 2:25PM EDT | 2025-01-17 | 18.98 | 19.00 | 19.40 | +0.98 | +5.44% | 2 | 2,013 | 22.14% |
| UPS250620P00160000 | 2024-04-24 12:38PM EDT | 2025-06-20 | 23.30 | 21.75 | 22.30 | 0.00 | - | 1 | 1 | 22.44% |
| UPS260116P00160000 | 2024-03-26 12:59PM EDT | 2026-01-16 | 26.40 | 24.35 | 24.90 | 0.00 | - | 30 | 198 | 21.76% |
© 2024 Yahoo. All rights reserved.