UK markets open in 4 hours 4 minutes
NIKKEI 225
38,189.54 -216.12 (-0.56%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.12 -0.81 (-0.99%) GOLD FUTURES
2,298.00 -4.90 (-0.21%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
47,902.55 -3,220.38 (-6.30%)
United Parcel Service, Inc. (UPS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS250321C00075000 | 2024-04-24 1:58PM EDT | 75.00 | 71.00 | 70.00 | 75.00 | 0.00 | - | - | 0 | 55.62% |
| UPS250321C00100000 | 2024-04-24 3:20PM EDT | 100.00 | 48.00 | 46.85 | 49.90 | 0.00 | - | - | 1 | 35.32% |
| UPS250321C00125000 | 2024-04-11 1:26PM EDT | 125.00 | 29.85 | 27.20 | 29.25 | 0.00 | - | - | 1 | 30.34% |
| UPS250321C00145000 | 2024-04-17 10:03AM EDT | 145.00 | 13.40 | 14.35 | 15.70 | 0.00 | - | 1 | 3 | 26.26% |
| UPS250321C00150000 | 2024-04-29 10:20AM EDT | 150.00 | 13.57 | 12.00 | 13.10 | 0.00 | - | 8 | 18 | 25.64% |
| UPS250321C00155000 | 2024-04-30 9:59AM EDT | 155.00 | 10.40 | 9.85 | 10.90 | -0.75 | -6.73% | 2 | 352 | 25.26% |
| UPS250321C00160000 | 2024-04-30 11:10AM EDT | 160.00 | 8.68 | 7.95 | 8.90 | -0.22 | -2.47% | 2 | 41 | 24.76% |
| UPS250321C00165000 | 2024-04-22 12:36PM EDT | 165.00 | 6.76 | 6.90 | 7.20 | 0.00 | - | - | 1 | 24.35% |
| UPS250321C00170000 | 2024-04-30 11:08AM EDT | 170.00 | 5.60 | 5.05 | 5.80 | -0.01 | -0.18% | 7 | 10 | 24.07% |
| UPS250321C00175000 | 2024-04-25 3:29PM EDT | 175.00 | 4.41 | 3.45 | 4.65 | 0.00 | - | 2 | 99 | 23.86% |
| UPS250321C00180000 | 2024-04-30 2:13PM EDT | 180.00 | 3.51 | 3.40 | 3.60 | -0.39 | -10.00% | 52 | 536 | 23.43% |
| UPS250321C00185000 | 2024-04-17 11:50AM EDT | 185.00 | 2.48 | 2.48 | 2.93 | 0.00 | - | - | 1 | 23.54% |
| UPS250321C00190000 | 2024-04-24 12:42PM EDT | 190.00 | 1.78 | 1.82 | 2.34 | 0.00 | - | 3 | 5 | 23.52% |
| UPS250321C00195000 | 2024-04-23 9:57AM EDT | 195.00 | 1.75 | 1.33 | 1.63 | 0.00 | - | - | 1 | 22.68% |
| UPS250321C00200000 | 2024-04-22 2:21PM EDT | 200.00 | 1.27 | 0.96 | 1.43 | 0.00 | - | - | 2 | 23.32% |
| UPS250321C00220000 | 2024-04-22 9:57AM EDT | 220.00 | 0.45 | 0.16 | 0.64 | 0.00 | - | - | 0 | 24.06% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS250321P00075000 | 2024-04-11 11:32AM EDT | 75.00 | 0.38 | 0.09 | 0.53 | 0.00 | - | - | 0 | 39.48% |
| UPS250321P00080000 | 2024-04-15 10:48AM EDT | 80.00 | 0.63 | 0.18 | 0.68 | 0.00 | - | 2 | 0 | 37.87% |
| UPS250321P00085000 | 2024-04-16 3:09PM EDT | 85.00 | 0.72 | 0.31 | 0.89 | 0.00 | - | 10 | 10 | 36.54% |
| UPS250321P00090000 | 2024-04-22 2:46PM EDT | 90.00 | 1.08 | 0.49 | 1.15 | 0.00 | - | 1 | 2 | 35.25% |
| UPS250321P00095000 | 2024-04-24 10:20AM EDT | 95.00 | 1.26 | 0.85 | 1.33 | 0.00 | - | 2 | 3 | 33.17% |
| UPS250321P00100000 | 2024-04-17 3:19PM EDT | 100.00 | 2.22 | 1.23 | 1.67 | 0.00 | - | 1 | 2 | 31.84% |
| UPS250321P00105000 | 2024-04-25 9:34AM EDT | 105.00 | 2.07 | 1.67 | 2.15 | 0.00 | - | 5 | 5 | 30.82% |
| UPS250321P00110000 | 2024-04-30 9:45AM EDT | 110.00 | 2.50 | 2.29 | 2.78 | -0.40 | -13.79% | 1 | 304 | 29.98% |
| UPS250321P00115000 | 2024-04-30 2:44PM EDT | 115.00 | 3.25 | 2.86 | 3.40 | -0.45 | -12.16% | 2 | 14 | 28.69% |
| UPS250321P00120000 | 2024-04-30 10:11AM EDT | 120.00 | 4.10 | 4.10 | 5.05 | +0.10 | +2.50% | 104 | 160 | 29.88% |
| UPS250321P00125000 | 2024-04-30 10:21AM EDT | 125.00 | 5.15 | 5.20 | 5.40 | +0.15 | +3.00% | 127 | 528 | 27.11% |
| UPS250321P00130000 | 2024-04-29 1:49PM EDT | 130.00 | 6.38 | 6.50 | 6.75 | 0.00 | - | 513 | 397 | 26.46% |
| UPS250321P00135000 | 2024-04-25 2:00PM EDT | 135.00 | 8.36 | 7.55 | 9.25 | 0.00 | - | 1 | 3 | 27.66% |
| UPS250321P00140000 | 2024-04-23 9:37AM EDT | 140.00 | 10.00 | 9.85 | 11.10 | 0.00 | - | 1 | 1 | 26.95% |
| UPS250321P00145000 | 2024-04-25 3:56PM EDT | 145.00 | 12.40 | 11.50 | 13.30 | 0.00 | - | 1 | 8 | 26.43% |
| UPS250321P00150000 | 2024-04-12 12:51PM EDT | 150.00 | 16.45 | 13.40 | 16.15 | 0.00 | - | 1 | 5 | 26.62% |
| UPS250321P00155000 | 2024-04-22 3:02PM EDT | 155.00 | 18.70 | 16.95 | 17.35 | 0.00 | - | 51 | 51 | 23.34% |
| UPS250321P00185000 | 2024-04-24 3:12PM EDT | 185.00 | 40.25 | 37.95 | 39.85 | 0.00 | - | - | 1 | 21.89% |
© 2024 Yahoo. All rights reserved.