UK markets open in 3 hours 30 minutes
NIKKEI 225
38,299.71 +25.66 (+0.07%) HANG SENG
18,166.51 +403.48 (+2.27%) CRUDE OIL
79.44 +0.44 (+0.56%) GOLD FUTURES
2,327.90 +16.90 (+0.73%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,962.72 -1,920.54 (-4.01%)
United Parcel Service, Inc. (UPS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240510C00075000 | 2024-04-29 10:29AM EDT | 75.00 | 71.50 | 70.15 | 73.15 | -2.67 | -3.60% | 2 | 69 | 248.83% |
| UPS240510C00080000 | 2024-05-01 2:59PM EDT | 80.00 | 68.10 | 64.80 | 68.20 | -0.04 | -0.06% | 1 | 24 | 217.77% |
| UPS240510C00085000 | 2024-04-23 11:49AM EDT | 85.00 | 63.23 | 60.00 | 63.20 | 0.00 | - | 3 | 2 | 204.79% |
| UPS240510C00090000 | 2024-04-23 10:13AM EDT | 90.00 | 57.00 | 55.05 | 58.05 | 0.00 | - | - | 2 | 183.30% |
| UPS240510C00130000 | 2024-04-30 3:30PM EDT | 130.00 | 18.02 | 15.20 | 18.30 | 0.00 | - | 2 | 2 | 63.33% |
| UPS240510C00133000 | 2024-04-12 11:17AM EDT | 133.00 | 15.00 | 12.50 | 15.25 | 0.00 | - | 1 | 1 | 56.71% |
| UPS240510C00135000 | 2024-04-18 1:53PM EDT | 135.00 | 9.45 | 10.90 | 13.35 | 0.00 | - | - | 1 | 54.83% |
| UPS240510C00136000 | 2024-04-26 10:04AM EDT | 136.00 | 12.40 | 9.45 | 12.35 | 0.00 | - | 4 | 16 | 69.82% |
| UPS240510C00138000 | 2024-05-01 10:37AM EDT | 138.00 | 7.95 | 7.65 | 8.80 | +0.25 | +3.25% | 1 | 14 | 39.43% |
| UPS240510C00139000 | 2024-04-29 9:35AM EDT | 139.00 | 7.75 | 6.25 | 7.75 | -3.96 | -33.82% | 1 | 2 | 35.35% |
| UPS240510C00140000 | 2024-04-29 10:26AM EDT | 140.00 | 9.20 | 5.30 | 6.55 | 0.00 | - | 10 | 49 | 28.78% |
| UPS240510C00141000 | 2024-05-01 10:50AM EDT | 141.00 | 5.55 | 4.85 | 5.65 | -0.95 | -14.62% | 2 | 41 | 27.15% |
| UPS240510C00142000 | 2024-05-01 3:32PM EDT | 142.00 | 5.25 | 3.70 | 4.80 | -1.31 | -19.97% | 6 | 20 | 25.88% |
| UPS240510C00143000 | 2024-05-01 3:38PM EDT | 143.00 | 4.40 | 3.70 | 4.00 | -0.85 | -16.19% | 2 | 25 | 24.81% |
| UPS240510C00144000 | 2024-04-30 3:45PM EDT | 144.00 | 4.50 | 2.94 | 3.25 | 0.00 | - | 16 | 57 | 23.73% |
| UPS240510C00145000 | 2024-05-01 3:02PM EDT | 145.00 | 2.63 | 2.37 | 2.64 | -0.77 | -22.65% | 20 | 145 | 23.58% |
| UPS240510C00146000 | 2024-05-01 3:20PM EDT | 146.00 | 2.56 | 1.83 | 2.01 | -0.89 | -25.80% | 42 | 165 | 22.41% |
| UPS240510C00147000 | 2024-05-01 3:58PM EDT | 147.00 | 1.44 | 1.40 | 1.54 | -1.02 | -41.46% | 70 | 338 | 22.17% |
| UPS240510C00148000 | 2024-05-01 3:59PM EDT | 148.00 | 1.10 | 1.03 | 1.21 | -0.90 | -45.00% | 26 | 194 | 22.68% |
| UPS240510C00149000 | 2024-05-01 2:41PM EDT | 149.00 | 1.25 | 0.72 | 0.85 | -0.33 | -20.89% | 15 | 96 | 21.97% |
| UPS240510C00150000 | 2024-05-01 3:20PM EDT | 150.00 | 0.64 | 0.52 | 0.62 | -0.52 | -44.83% | 63 | 244 | 22.05% |
| UPS240510C00152500 | 2024-05-01 3:46PM EDT | 152.50 | 0.30 | 0.21 | 0.32 | -0.25 | -45.45% | 50 | 493 | 23.68% |
| UPS240510C00155000 | 2024-05-01 3:36PM EDT | 155.00 | 0.11 | 0.09 | 0.16 | -0.15 | -57.69% | 10 | 491 | 25.05% |
| UPS240510C00157500 | 2024-05-01 11:36AM EDT | 157.50 | 0.04 | 0.01 | 0.15 | -0.07 | -63.64% | 6 | 37 | 29.69% |
| UPS240510C00160000 | 2024-04-30 10:43AM EDT | 160.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 10 | 3,999 | 36.52% |
| UPS240510C00162500 | 2024-04-24 1:44PM EDT | 162.50 | 0.11 | 0.00 | 1.27 | 0.00 | - | 2 | 7 | 54.00% |
| UPS240510C00165000 | 2024-04-26 10:05AM EDT | 165.00 | 0.01 | 0.00 | 0.23 | -0.03 | -75.00% | 1 | 578 | 47.07% |
| UPS240510C00167500 | 2024-04-05 3:49PM EDT | 167.50 | 0.96 | 0.00 | 1.27 | 0.00 | - | 3 | 3 | 64.60% |
| UPS240510C00170000 | 2024-04-29 11:18AM EDT | 170.00 | 0.02 | 0.00 | 1.20 | 0.00 | - | 15 | 637 | 68.65% |
| UPS240510C00172500 | 2024-04-19 3:38PM EDT | 172.50 | 0.12 | 0.00 | 1.27 | 0.00 | - | 18 | 22 | 74.51% |
| UPS240510C00180000 | 2024-04-15 10:06AM EDT | 180.00 | 0.17 | 0.00 | 1.26 | 0.00 | - | 2 | 2 | 88.09% |
| UPS240510C00185000 | 2024-04-19 1:27PM EDT | 185.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 1 | 1 | 96.83% |
| UPS240510C00195000 | 2024-04-23 9:32AM EDT | 195.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | - | 5 | 73.05% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240510P00100000 | 2024-04-23 2:41PM EDT | 100.00 | 0.75 | 0.00 | 1.27 | 0.00 | - | - | 11 | 149.22% |
| UPS240510P00115000 | 2024-04-12 3:59PM EDT | 115.00 | 0.15 | 0.00 | 1.27 | 0.00 | - | - | 32 | 102.34% |
| UPS240510P00120000 | 2024-04-29 3:40PM EDT | 120.00 | 0.01 | 0.00 | 0.97 | 0.00 | - | 20 | 38 | 82.28% |
| UPS240510P00125000 | 2024-04-24 1:44PM EDT | 125.00 | 0.07 | 0.00 | 0.92 | 0.00 | - | 2 | 159 | 67.53% |
| UPS240510P00129000 | 2024-04-29 9:33AM EDT | 129.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 4 | 6 | 61.52% |
| UPS240510P00130000 | 2024-04-26 3:07PM EDT | 130.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 27 | 47 | 39.84% |
| UPS240510P00131000 | 2024-04-24 1:44PM EDT | 131.00 | 0.15 | 0.01 | 1.29 | 0.00 | - | - | 1 | 56.10% |
| UPS240510P00133000 | 2024-05-01 2:24PM EDT | 133.00 | 0.09 | 0.03 | 0.11 | +0.01 | +12.50% | 8 | 21 | 33.20% |
| UPS240510P00134000 | 2024-04-30 1:05PM EDT | 134.00 | 0.09 | 0.04 | 1.33 | 0.00 | - | 1 | 31 | 60.33% |
| UPS240510P00135000 | 2024-05-01 1:12PM EDT | 135.00 | 0.16 | 0.05 | 0.93 | +0.06 | +60.00% | 3 | 95 | 49.93% |
| UPS240510P00136000 | 2024-04-30 1:04PM EDT | 136.00 | 0.15 | 0.14 | 0.19 | 0.00 | - | 51 | 56 | 29.79% |
| UPS240510P00137000 | 2024-04-30 3:14PM EDT | 137.00 | 0.16 | 0.20 | 0.31 | 0.00 | - | 2 | 85 | 30.86% |
| UPS240510P00138000 | 2024-05-01 12:35PM EDT | 138.00 | 0.29 | 0.26 | 0.31 | +0.06 | +26.09% | 1 | 25 | 28.17% |
| UPS240510P00139000 | 2024-05-01 1:32PM EDT | 139.00 | 0.36 | 0.35 | 0.42 | +0.05 | +16.13% | 3 | 186 | 27.88% |
| UPS240510P00140000 | 2024-05-01 2:11PM EDT | 140.00 | 0.47 | 0.47 | 0.54 | +0.06 | +14.63% | 12 | 160 | 27.22% |
| UPS240510P00141000 | 2024-05-01 3:39PM EDT | 141.00 | 0.58 | 0.64 | 0.74 | +0.03 | +5.45% | 7 | 74 | 27.32% |
| UPS240510P00142000 | 2024-05-01 2:31PM EDT | 142.00 | 0.89 | 0.88 | 1.00 | +0.18 | +25.35% | 26 | 81 | 27.54% |
| UPS240510P00143000 | 2024-05-01 3:47PM EDT | 143.00 | 1.05 | 1.18 | 1.29 | -0.03 | -2.78% | 31 | 192 | 27.42% |
| UPS240510P00144000 | 2024-05-01 3:45PM EDT | 144.00 | 1.44 | 1.56 | 1.82 | +0.24 | +20.00% | 83 | 234 | 29.42% |
| UPS240510P00145000 | 2024-05-01 2:44PM EDT | 145.00 | 1.40 | 2.03 | 2.21 | -0.09 | -6.04% | 551 | 179 | 29.03% |
| UPS240510P00146000 | 2024-05-01 3:48PM EDT | 146.00 | 2.37 | 2.55 | 2.82 | +0.46 | +24.08% | 27 | 124 | 30.40% |
| UPS240510P00147000 | 2024-05-01 9:45AM EDT | 147.00 | 3.15 | 3.20 | 3.55 | +0.68 | +27.53% | 3 | 48 | 32.47% |
| UPS240510P00148000 | 2024-05-01 3:30PM EDT | 148.00 | 3.20 | 3.85 | 4.25 | +0.23 | +7.74% | 22 | 120 | 33.67% |
| UPS240510P00149000 | 2024-05-01 9:54AM EDT | 149.00 | 4.64 | 4.65 | 5.05 | +1.14 | +32.57% | 4 | 143 | 35.55% |
| UPS240510P00150000 | 2024-05-01 9:53AM EDT | 150.00 | 5.40 | 5.50 | 6.05 | +1.00 | +22.73% | 1 | 186 | 39.43% |
| UPS240510P00152500 | 2024-05-01 9:52AM EDT | 152.50 | 6.97 | 5.75 | 9.70 | +0.97 | +16.17% | 1 | 207 | 62.40% |
| UPS240510P00155000 | 2024-04-26 1:09PM EDT | 155.00 | 8.50 | 8.20 | 12.30 | 0.00 | - | 3 | 15 | 72.41% |
| UPS240510P00157500 | 2024-04-26 3:59PM EDT | 157.50 | 10.50 | 10.50 | 14.70 | 0.00 | - | 1 | 1 | 79.39% |
| UPS240510P00160000 | 2024-04-26 10:39AM EDT | 160.00 | 13.33 | 13.00 | 17.40 | 0.00 | - | 1 | 13 | 57.76% |
| UPS240510P00172500 | 2024-04-04 2:52PM EDT | 172.50 | 22.85 | 25.50 | 29.80 | 0.00 | - | 3 | 3 | 85.21% |
© 2024 Yahoo. All rights reserved.