UK markets open in 4 hours 35 minutes
NIKKEI 225
38,888.67 +271.57 (+0.70%) HANG SENG
18,838.51 -357.09 (-1.86%) CRUDE OIL
76.96 -0.61 (-0.79%) GOLD FUTURES
2,373.40 -19.50 (-0.81%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,644.61 -586.17 (-1.06%)
United Parcel Service, Inc. (UPS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240524C00080000 | 2024-05-22 1:48PM EDT | 80.00 | 63.95 | 62.50 | 65.55 | -1.70 | -2.59% | 13 | 42 | 393.75% |
| UPS240524C00090000 | 2024-05-22 12:42PM EDT | 90.00 | 54.10 | 51.70 | 55.40 | -1.60 | -2.87% | 28 | 28 | 471.19% |
| UPS240524C00120000 | 2024-05-01 2:34PM EDT | 120.00 | 26.85 | 23.55 | 25.40 | 0.00 | - | - | 0 | 179.98% |
| UPS240524C00128000 | 2024-05-17 9:42AM EDT | 128.00 | 21.15 | 15.60 | 16.00 | 0.00 | - | 3 | 3 | 69.53% |
| UPS240524C00129000 | 2024-05-17 9:55AM EDT | 129.00 | 19.75 | 14.15 | 15.65 | 0.00 | - | 6 | 9 | 82.81% |
| UPS240524C00132000 | 2024-05-17 10:03AM EDT | 132.00 | 16.50 | 11.40 | 13.65 | 0.00 | - | 6 | 6 | 105.86% |
| UPS240524C00133000 | 2024-05-09 1:58PM EDT | 133.00 | 14.05 | 10.65 | 11.00 | 0.00 | - | 40 | 0 | 54.30% |
| UPS240524C00137000 | 2024-05-17 9:53AM EDT | 137.00 | 11.95 | 6.65 | 7.85 | 0.00 | - | 1 | 9 | 61.72% |
| UPS240524C00138000 | 2024-05-15 2:33PM EDT | 138.00 | 10.60 | 5.65 | 6.90 | 0.00 | - | - | 1 | 56.30% |
| UPS240524C00139000 | 2024-05-22 2:53PM EDT | 139.00 | 4.10 | 4.35 | 5.10 | -3.75 | -47.77% | 7 | 0 | 42.87% |
| UPS240524C00140000 | 2024-05-22 2:37PM EDT | 140.00 | 3.40 | 2.60 | 4.45 | -2.25 | -39.82% | 3 | 19 | 48.54% |
| UPS240524C00141000 | 2024-05-22 2:35PM EDT | 141.00 | 2.40 | 2.96 | 3.85 | -2.65 | -52.48% | 6 | 10 | 52.15% |
| UPS240524C00142000 | 2024-05-22 3:22PM EDT | 142.00 | 1.65 | 2.13 | 2.29 | -3.40 | -67.33% | 31 | 47 | 28.52% |
| UPS240524C00143000 | 2024-05-22 3:43PM EDT | 143.00 | 1.32 | 1.46 | 1.52 | -5.23 | -79.85% | 145 | 7 | 25.78% |
| UPS240524C00144000 | 2024-05-22 3:28PM EDT | 144.00 | 0.86 | 0.89 | 0.95 | -1.84 | -68.15% | 615 | 86 | 24.95% |
| UPS240524C00145000 | 2024-05-22 3:38PM EDT | 145.00 | 0.50 | 0.49 | 0.53 | -0.96 | -65.75% | 297 | 58 | 24.17% |
| UPS240524C00146000 | 2024-05-22 3:39PM EDT | 146.00 | 0.26 | 0.23 | 0.31 | -0.69 | -72.63% | 166 | 222 | 25.20% |
| UPS240524C00147000 | 2024-05-22 3:44PM EDT | 147.00 | 0.13 | 0.09 | 0.16 | -0.37 | -74.00% | 56 | 162 | 25.39% |
| UPS240524C00148000 | 2024-05-22 3:30PM EDT | 148.00 | 0.05 | 0.04 | 0.09 | -0.20 | -80.00% | 46 | 419 | 26.56% |
| UPS240524C00149000 | 2024-05-22 2:13PM EDT | 149.00 | 0.05 | 0.03 | 0.05 | -0.08 | -61.54% | 74 | 417 | 27.74% |
| UPS240524C00150000 | 2024-05-22 3:47PM EDT | 150.00 | 0.03 | 0.02 | 0.06 | -0.04 | -57.14% | 238 | 720 | 33.01% |
| UPS240524C00152500 | 2024-05-22 3:40PM EDT | 152.50 | 0.01 | 0.01 | 0.05 | -0.03 | -75.00% | 2,666 | 2,507 | 41.80% |
| UPS240524C00155000 | 2024-05-22 1:17PM EDT | 155.00 | 0.02 | 0.01 | 0.06 | -0.01 | -33.33% | 29 | 1,878 | 52.73% |
| UPS240524C00157500 | 2024-05-22 3:41PM EDT | 157.50 | 0.02 | 0.01 | 0.11 | -0.01 | -33.33% | 33 | 427 | 61.91% |
| UPS240524C00160000 | 2024-05-21 2:28PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 142 | 315 | 53.13% |
| UPS240524C00162500 | 2024-05-21 3:08PM EDT | 162.50 | 0.01 | 0.00 | 1.36 | 0.00 | - | 50 | 183 | 128.52% |
| UPS240524C00165000 | 2024-05-21 3:07PM EDT | 165.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 47 | 70.31% |
| UPS240524C00167500 | 2024-05-21 2:16PM EDT | 167.50 | 0.01 | 0.00 | 2.09 | 0.00 | - | 22 | 23 | 169.14% |
| UPS240524C00170000 | 2024-05-21 11:47AM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 34 | 36 | 78.13% |
| UPS240524C00175000 | 2024-05-20 11:34AM EDT | 175.00 | 0.01 | 0.00 | 1.67 | 0.00 | - | 554 | 581 | 190.82% |
| UPS240524C00190000 | 2024-05-13 10:14AM EDT | 190.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 6 | 6 | 261.23% |
| UPS240524C00195000 | 2024-05-13 10:18AM EDT | 195.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 5 | 5 | 278.91% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240524P00115000 | 2024-05-15 1:02PM EDT | 115.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 3 | 3 | 235.74% |
| UPS240524P00120000 | 2024-05-13 10:13AM EDT | 120.00 | 0.03 | 0.00 | 1.89 | 0.00 | - | 16 | 26 | 194.53% |
| UPS240524P00125000 | 2024-05-21 1:39PM EDT | 125.00 | 0.01 | 0.00 | 1.14 | 0.00 | - | 205 | 439 | 140.14% |
| UPS240524P00129000 | 2024-05-21 10:06AM EDT | 129.00 | 0.05 | 0.01 | 1.28 | 0.00 | - | 1 | 6 | 119.73% |
| UPS240524P00130000 | 2024-05-22 2:26PM EDT | 130.00 | 0.07 | 0.00 | 0.34 | +0.01 | +16.67% | 1 | 1,470 | 82.23% |
| UPS240524P00131000 | 2024-04-25 11:05AM EDT | 131.00 | 0.43 | 0.00 | 1.28 | 0.00 | - | - | 4 | 106.93% |
| UPS240524P00132000 | 2024-04-30 12:42PM EDT | 132.00 | 0.24 | 0.01 | 1.28 | 0.00 | - | 4 | 10 | 100.78% |
| UPS240524P00133000 | 2024-05-02 10:55AM EDT | 133.00 | 0.22 | 0.01 | 1.29 | 0.00 | - | 1 | 5 | 94.63% |
| UPS240524P00134000 | 2024-05-13 10:23AM EDT | 134.00 | 0.05 | 0.00 | 1.29 | 0.00 | - | 8 | 32 | 87.99% |
| UPS240524P00135000 | 2024-05-17 10:33AM EDT | 135.00 | 0.64 | 0.01 | 0.05 | 0.00 | - | 1 | 69 | 44.53% |
| UPS240524P00136000 | 2024-05-14 10:33AM EDT | 136.00 | 0.48 | 0.01 | 1.30 | 0.00 | - | 1 | 16 | 75.39% |
| UPS240524P00137000 | 2024-05-20 11:38AM EDT | 137.00 | 0.09 | 0.02 | 0.12 | +0.08 | +800.00% | 2 | 53 | 42.58% |
| UPS240524P00138000 | 2024-05-21 9:54AM EDT | 138.00 | 0.08 | 0.02 | 0.06 | 0.00 | - | 1 | 21 | 32.42% |
| UPS240524P00139000 | 2024-05-22 2:26PM EDT | 139.00 | 0.08 | 0.04 | 0.59 | +0.04 | +100.00% | 5 | 44 | 52.69% |
| UPS240524P00140000 | 2024-05-22 2:29PM EDT | 140.00 | 0.17 | 0.09 | 0.10 | +0.14 | +466.67% | 24 | 243 | 25.78% |
| UPS240524P00141000 | 2024-05-22 2:31PM EDT | 141.00 | 0.31 | 0.16 | 0.19 | +0.25 | +416.67% | 534 | 123 | 24.61% |
| UPS240524P00142000 | 2024-05-22 3:48PM EDT | 142.00 | 0.44 | 0.32 | 0.36 | +0.33 | +300.00% | 186 | 94 | 23.88% |
| UPS240524P00143000 | 2024-05-22 3:58PM EDT | 143.00 | 0.64 | 0.59 | 0.64 | +0.39 | +156.00% | 491 | 1,680 | 23.10% |
| UPS240524P00144000 | 2024-05-22 3:46PM EDT | 144.00 | 1.26 | 1.02 | 1.07 | +0.80 | +173.91% | 254 | 151 | 22.36% |
| UPS240524P00145000 | 2024-05-22 3:29PM EDT | 145.00 | 1.73 | 1.58 | 1.71 | +0.94 | +118.99% | 36 | 541 | 22.85% |
| UPS240524P00146000 | 2024-05-22 3:48PM EDT | 146.00 | 2.76 | 2.31 | 2.48 | +1.52 | +122.58% | 148 | 404 | 23.15% |
| UPS240524P00147000 | 2024-05-22 3:28PM EDT | 147.00 | 3.60 | 3.00 | 4.35 | +1.74 | +93.55% | 55 | 290 | 55.81% |
| UPS240524P00148000 | 2024-05-22 12:30PM EDT | 148.00 | 3.72 | 4.10 | 4.40 | +1.22 | +48.80% | 95 | 305 | 31.25% |
| UPS240524P00149000 | 2024-05-22 3:46PM EDT | 149.00 | 5.85 | 4.70 | 5.65 | +3.35 | +134.00% | 418 | 321 | 47.66% |
| UPS240524P00150000 | 2024-05-22 3:46PM EDT | 150.00 | 6.35 | 6.10 | 6.45 | +1.93 | +43.67% | 285 | 225 | 44.14% |
| UPS240524P00152500 | 2024-05-22 3:46PM EDT | 152.50 | 9.35 | 8.15 | 9.05 | +5.30 | +130.86% | 2,299 | 211 | 62.01% |
| UPS240524P00155000 | 2024-05-22 3:46PM EDT | 155.00 | 12.63 | 11.00 | 11.45 | +4.43 | +54.02% | 410 | 42 | 67.77% |
| UPS240524P00162500 | 2024-05-22 2:41PM EDT | 162.50 | 20.40 | 18.65 | 19.75 | +7.00 | +52.24% | 13 | 3 | 116.99% |
| UPS240524P00165000 | 2024-05-20 9:32AM EDT | 165.00 | 22.80 | 20.55 | 22.40 | +6.09 | +36.45% | 4 | 1 | 110.94% |
| UPS240524P00170000 | 2024-05-22 3:46PM EDT | 170.00 | 25.35 | 25.45 | 28.10 | +3.60 | +16.55% | 20 | 6 | 153.13% |
| UPS240524P00172500 | 2024-05-16 10:10AM EDT | 172.50 | 30.40 | 26.95 | 30.90 | +6.20 | +25.62% | 18 | 4 | 133.01% |
| UPS240524P00175000 | 2024-05-15 3:50PM EDT | 175.00 | 27.01 | 29.60 | 33.25 | 0.00 | - | 2 | 0 | 141.41% |
© 2024 Yahoo. All rights reserved.