UK markets open in 6 hours 54 minutes
NIKKEI 225
38,855.37 0.00 (0.00%) HANG SENG
18,821.16 -6.14 (-0.03%) CRUDE OIL
80.23 +0.40 (+0.50%) GOLD FUTURES
2,359.80 +3.30 (+0.14%) DOW
38,852.86 -216.74 (-0.55%) Bitcoin GBP
53,563.43 -800.74 (-1.47%)
United Parcel Service, Inc. (UPS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240607C00080000 | 2024-05-28 3:46PM EDT | 80.00 | 56.95 | 55.75 | 58.95 | -1.70 | -2.90% | 3 | 24 | 229.98% |
| UPS240607C00120000 | 2024-05-23 1:42PM EDT | 120.00 | 20.25 | 16.70 | 18.60 | 0.00 | - | 9 | 5 | 73.44% |
| UPS240607C00130000 | 2024-05-28 3:50PM EDT | 130.00 | 7.45 | 6.95 | 8.95 | -2.95 | -28.37% | 2 | 21 | 46.31% |
| UPS240607C00132000 | 2024-05-24 9:44AM EDT | 132.00 | 9.65 | 5.10 | 6.90 | 0.00 | - | 1 | 2 | 38.28% |
| UPS240607C00134000 | 2024-05-28 1:42PM EDT | 134.00 | 3.68 | 4.40 | 4.60 | -1.27 | -25.66% | 40 | 2 | 26.73% |
| UPS240607C00135000 | 2024-05-28 3:35PM EDT | 135.00 | 3.10 | 3.65 | 3.80 | -1.20 | -27.91% | 7 | 5 | 25.34% |
| UPS240607C00136000 | 2024-05-28 3:58PM EDT | 136.00 | 2.92 | 2.97 | 3.10 | -0.58 | -16.57% | 9 | 3 | 24.59% |
| UPS240607C00137000 | 2024-05-28 3:55PM EDT | 137.00 | 2.20 | 2.34 | 2.46 | -0.60 | -21.43% | 52 | 66 | 23.80% |
| UPS240607C00138000 | 2024-05-28 3:57PM EDT | 138.00 | 1.75 | 1.81 | 1.88 | -0.42 | -19.35% | 217 | 55 | 22.90% |
| UPS240607C00139000 | 2024-05-28 3:29PM EDT | 139.00 | 1.07 | 1.36 | 1.44 | -0.72 | -40.22% | 66 | 15 | 22.71% |
| UPS240607C00140000 | 2024-05-28 3:57PM EDT | 140.00 | 0.95 | 0.99 | 1.07 | -0.39 | -29.10% | 335 | 80 | 22.46% |
| UPS240607C00141000 | 2024-05-28 3:57PM EDT | 141.00 | 0.67 | 0.71 | 0.77 | -0.38 | -36.19% | 137 | 31 | 22.17% |
| UPS240607C00142000 | 2024-05-28 3:38PM EDT | 142.00 | 0.38 | 0.49 | 0.55 | -0.35 | -47.95% | 57 | 46 | 22.12% |
| UPS240607C00143000 | 2024-05-28 3:00PM EDT | 143.00 | 0.26 | 0.31 | 0.42 | -0.17 | -39.53% | 48 | 23 | 22.78% |
| UPS240607C00144000 | 2024-05-28 3:59PM EDT | 144.00 | 0.25 | 0.24 | 0.26 | -0.13 | -34.21% | 747 | 340 | 22.07% |
| UPS240607C00145000 | 2024-05-28 3:35PM EDT | 145.00 | 0.15 | 0.13 | 0.20 | -0.07 | -31.82% | 58 | 67 | 22.85% |
| UPS240607C00146000 | 2024-05-28 9:57AM EDT | 146.00 | 0.14 | 0.06 | 0.16 | -0.04 | -22.22% | 9 | 26 | 23.78% |
| UPS240607C00147000 | 2024-05-28 2:13PM EDT | 147.00 | 0.12 | 0.05 | 0.12 | -0.01 | -7.69% | 4 | 32 | 24.32% |
| UPS240607C00148000 | 2024-05-28 11:23AM EDT | 148.00 | 0.10 | 0.05 | 0.30 | -0.03 | -23.08% | 4 | 55 | 32.28% |
| UPS240607C00149000 | 2024-05-28 1:43PM EDT | 149.00 | 0.06 | 0.03 | 0.19 | -0.10 | -62.50% | 6 | 83 | 31.01% |
| UPS240607C00150000 | 2024-05-28 3:26PM EDT | 150.00 | 0.05 | 0.05 | 0.16 | 0.00 | - | 39 | 141 | 31.84% |
| UPS240607C00152500 | 2024-05-28 3:58PM EDT | 152.50 | 0.05 | 0.02 | 0.08 | -0.10 | -66.67% | 7 | 136 | 32.32% |
| UPS240607C00155000 | 2024-05-28 3:59PM EDT | 155.00 | 0.04 | 0.04 | 0.17 | +0.01 | +33.33% | 30 | 586 | 41.60% |
| UPS240607C00157500 | 2024-05-21 9:40AM EDT | 157.50 | 0.21 | 0.01 | 1.32 | 0.00 | - | 1 | 72 | 62.06% |
| UPS240607C00160000 | 2024-05-16 1:56PM EDT | 160.00 | 0.23 | 0.01 | 1.29 | 0.00 | - | 3 | 28 | 66.85% |
| UPS240607C00162500 | 2024-05-14 9:39AM EDT | 162.50 | 0.37 | 0.01 | 0.38 | 0.00 | - | 1 | 3 | 55.76% |
| UPS240607C00165000 | 2024-04-26 10:27AM EDT | 165.00 | 0.20 | 0.01 | 1.13 | 0.00 | - | 1 | 1 | 74.32% |
| UPS240607C00167500 | 2024-05-21 2:43PM EDT | 167.50 | 0.03 | 0.00 | 1.28 | 0.00 | - | - | 6 | 80.96% |
| UPS240607C00180000 | 2024-05-28 11:46AM EDT | 180.00 | 0.01 | 0.00 | 0.55 | 0.00 | - | 18 | 0 | 87.11% |
| UPS240607C00185000 | 2024-05-28 2:52PM EDT | 185.00 | 0.01 | 0.00 | 0.70 | 0.00 | - | 1 | 0 | 98.24% |
| UPS240607C00195000 | 2024-05-21 2:42PM EDT | 195.00 | 0.01 | 0.00 | 1.10 | 0.00 | - | - | 6 | 121.44% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240607P00120000 | 2024-05-01 12:46PM EDT | 120.00 | 1.09 | 0.01 | 0.50 | 0.00 | - | - | 1 | 51.66% |
| UPS240607P00125000 | 2024-05-24 1:25PM EDT | 125.00 | 0.81 | 0.03 | 0.50 | 0.00 | - | 1 | 4 | 46.14% |
| UPS240607P00128000 | 2024-05-28 11:21AM EDT | 128.00 | 0.09 | 0.06 | 0.33 | 0.00 | - | 1 | - | 33.40% |
| UPS240607P00129000 | 2024-05-28 1:11PM EDT | 129.00 | 0.12 | 0.12 | 0.17 | 0.00 | - | 2 | - | 26.03% |
| UPS240607P00130000 | 2024-05-28 1:46PM EDT | 130.00 | 0.21 | 0.16 | 0.21 | +0.06 | +40.00% | 16 | 16 | 24.81% |
| UPS240607P00131000 | 2024-05-28 12:31PM EDT | 131.00 | 0.25 | 0.22 | 0.26 | +0.05 | +25.00% | 5 | 6 | 23.54% |
| UPS240607P00132000 | 2024-05-28 3:43PM EDT | 132.00 | 0.41 | 0.31 | 0.35 | +0.04 | +10.81% | 17 | 32 | 22.78% |
| UPS240607P00133000 | 2024-05-28 3:56PM EDT | 133.00 | 0.48 | 0.43 | 0.47 | +0.11 | +29.73% | 51 | 11 | 22.02% |
| UPS240607P00134000 | 2024-05-28 2:58PM EDT | 134.00 | 0.80 | 0.60 | 0.64 | +0.25 | +45.45% | 18 | 15 | 21.44% |
| UPS240607P00135000 | 2024-05-28 3:59PM EDT | 135.00 | 0.87 | 0.83 | 0.87 | +0.12 | +16.00% | 73 | 178 | 20.95% |
| UPS240607P00136000 | 2024-05-28 3:31PM EDT | 136.00 | 1.42 | 1.12 | 1.18 | +0.35 | +32.71% | 98 | 62 | 20.66% |
| UPS240607P00137000 | 2024-05-28 3:56PM EDT | 137.00 | 1.64 | 1.47 | 1.57 | +0.22 | +15.49% | 115 | 39 | 20.36% |
| UPS240607P00138000 | 2024-05-28 3:51PM EDT | 138.00 | 2.36 | 1.97 | 2.04 | +0.60 | +34.09% | 52 | 59 | 20.02% |
| UPS240607P00139000 | 2024-05-28 3:59PM EDT | 139.00 | 2.63 | 2.48 | 2.62 | +0.38 | +16.89% | 74 | 144 | 19.97% |
| UPS240607P00140000 | 2024-05-28 3:49PM EDT | 140.00 | 3.66 | 3.10 | 3.30 | +0.90 | +32.61% | 62 | 279 | 20.12% |
| UPS240607P00141000 | 2024-05-28 3:47PM EDT | 141.00 | 4.42 | 3.80 | 4.00 | +1.12 | +33.94% | 47 | 65 | 19.53% |
| UPS240607P00142000 | 2024-05-28 1:04PM EDT | 142.00 | 5.20 | 3.95 | 5.40 | +0.85 | +19.54% | 42 | 46 | 28.37% |
| UPS240607P00143000 | 2024-05-28 2:44PM EDT | 143.00 | 6.56 | 5.45 | 6.25 | +1.40 | +27.13% | 2 | 40 | 29.42% |
| UPS240607P00144000 | 2024-05-28 11:53AM EDT | 144.00 | 6.50 | 6.35 | 7.25 | +0.52 | +8.70% | 7 | 146 | 32.42% |
| UPS240607P00145000 | 2024-05-24 3:59PM EDT | 145.00 | 6.53 | 7.15 | 7.65 | 0.00 | - | 104 | 119 | 23.63% |
| UPS240607P00146000 | 2024-05-28 3:47PM EDT | 146.00 | 8.95 | 6.60 | 8.75 | +2.30 | +34.59% | 14 | 138 | 28.47% |
| UPS240607P00147000 | 2024-05-28 2:58PM EDT | 147.00 | 10.20 | 7.55 | 10.15 | +2.45 | +31.61% | 6 | 19 | 39.06% |
| UPS240607P00148000 | 2024-05-23 9:40AM EDT | 148.00 | 6.50 | 9.30 | 11.20 | 0.00 | - | 1 | 8 | 42.55% |
| UPS240607P00149000 | 2024-05-21 2:58PM EDT | 149.00 | 4.14 | 10.90 | 12.55 | 0.00 | - | 15 | 5 | 51.22% |
| UPS240607P00150000 | 2024-05-28 3:40PM EDT | 150.00 | 13.20 | 11.15 | 13.55 | +1.55 | +13.30% | 2 | 29 | 53.86% |
| UPS240607P00152500 | 2024-05-14 11:52AM EDT | 152.50 | 3.75 | 13.75 | 15.90 | 0.00 | - | 2 | 1 | 57.52% |
| UPS240607P00155000 | 2024-05-15 11:21AM EDT | 155.00 | 6.56 | 15.80 | 18.55 | 0.00 | - | 3 | 0 | 66.33% |
| UPS240607P00162500 | 2024-05-16 1:12PM EDT | 162.50 | 12.81 | 24.45 | 26.90 | 0.00 | - | - | 0 | 74.56% |
© 2024 Yahoo. All rights reserved.