NYSE - Delayed Quote USD

United Parcel Service, Inc. (UPS)

146.62 -2.25 (-1.51%)
At close: April 24 at 4:02 PM EDT
147.47 +0.85 (+0.58%)
Pre-Market: 8:06 AM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
UPS240426C00075000 4/24/2024 2:16 PM 75 71.18 0.00 0.00 0.00 0.00% 31 28 0.00%
UPS240426C00080000 4/24/2024 7:37 PM 80 67.00 0.00 0.00 0.00 0.00% 18 38 0.00%
UPS240426C00085000 4/16/2024 2:21 PM 85 58.99 0.00 0.00 0.00 0.00% - 0 0.00%
UPS240426C00090000 4/23/2024 1:42 PM 90 59.51 0.00 0.00 0.00 0.00% 2 3 0.00%
UPS240426C00095000 4/16/2024 2:54 PM 95 48.33 0.00 0.00 0.00 0.00% - 0 0.00%
UPS240426C00100000 4/22/2024 6:01 PM 100 45.80 0.00 0.00 0.00 0.00% 1 2 0.00%
UPS240426C00120000 4/23/2024 3:01 PM 120 28.40 0.00 0.00 0.00 0.00% 1 5 0.00%
UPS240426C00122000 4/19/2024 4:54 PM 122 21.81 0.00 0.00 0.00 0.00% 3 3 0.00%
UPS240426C00124000 4/16/2024 4:24 PM 124 20.75 0.00 0.00 0.00 0.00% - 1 0.00%
UPS240426C00125000 4/16/2024 4:00 PM 125 19.75 0.00 0.00 0.00 0.00% - 2 0.00%
UPS240426C00129000 4/23/2024 6:20 PM 129 18.85 0.00 0.00 0.00 0.00% 2 3 0.00%
UPS240426C00130000 4/24/2024 7:23 PM 130 16.96 0.00 0.00 0.00 0.00% 9 32 0.00%
UPS240426C00131000 4/19/2024 5:28 PM 131 12.95 0.00 0.00 0.00 0.00% 7 7 0.00%
UPS240426C00133000 4/22/2024 4:11 PM 133 11.85 0.00 0.00 0.00 0.00% 10 11 0.00%
UPS240426C00134000 4/24/2024 3:33 PM 134 10.55 0.00 0.00 0.00 0.00% 3 18 0.00%
UPS240426C00135000 4/22/2024 2:15 PM 135 9.90 0.00 0.00 0.00 0.00% 6 24 0.00%
UPS240426C00136000 4/23/2024 7:58 PM 136 12.55 0.00 0.00 0.00 0.00% 4 9 0.00%
UPS240426C00137000 4/24/2024 3:57 PM 137 7.20 0.00 0.00 0.00 0.00% 2 6 0.00%
UPS240426C00138000 4/23/2024 5:36 PM 138 10.75 0.00 0.00 0.00 0.00% 2 71 0.00%
UPS240426C00139000 4/23/2024 2:07 PM 139 7.25 0.00 0.00 0.00 0.00% 4 26 0.00%
UPS240426C00140000 4/24/2024 7:49 PM 140 6.90 0.00 0.00 0.00 0.00% 5 77 0.00%
UPS240426C00141000 4/24/2024 4:00 PM 141 3.70 0.00 0.00 0.00 0.00% 1 84 0.00%
UPS240426C00142000 4/24/2024 7:26 PM 142 5.10 0.00 0.00 0.00 0.00% 9 388 0.00%
UPS240426C00143000 4/24/2024 6:08 PM 143 3.12 0.00 0.00 0.00 0.00% 63 295 0.00%
UPS240426C00144000 4/24/2024 7:09 PM 144 2.47 0.00 0.00 0.00 0.00% 112 608 0.00%
UPS240426C00145000 4/24/2024 7:49 PM 145 2.33 0.00 0.00 0.00 0.00% 207 1,252 0.00%
UPS240426C00146000 4/24/2024 7:59 PM 146 1.55 0.00 0.00 0.00 0.00% 773 1,334 0.00%
UPS240426C00147000 4/24/2024 7:58 PM 147 1.00 0.00 0.00 0.00 0.00% 606 563 1.56%
UPS240426C00148000 4/24/2024 7:54 PM 148 0.55 0.00 0.00 0.00 0.00% 741 614 3.13%
UPS240426C00149000 4/24/2024 7:58 PM 149 0.32 0.00 0.00 0.00 0.00% 377 732 6.25%
UPS240426C00150000 4/24/2024 7:57 PM 150 0.17 0.00 0.00 0.00 0.00% 1,579 3,416 6.25%
UPS240426C00152500 4/24/2024 7:56 PM 152.5 0.06 0.00 0.00 0.00 0.00% 1,678 1,951 12.50%
UPS240426C00155000 4/24/2024 7:50 PM 155 0.03 0.00 0.00 0.00 0.00% 401 5,734 12.50%
UPS240426C00157500 4/24/2024 7:56 PM 157.5 0.02 0.00 0.00 0.00 0.00% 1,002 3,187 25.00%
UPS240426C00160000 4/24/2024 7:51 PM 160 0.02 0.00 0.00 0.00 0.00% 1,229 2,360 25.00%
UPS240426C00162500 4/24/2024 6:54 PM 162.5 0.01 0.00 0.00 0.00 0.00% 18 4,570 25.00%
UPS240426C00165000 4/24/2024 6:12 PM 165 0.01 0.00 0.00 0.00 0.00% 17 1,680 25.00%
UPS240426C00167500 4/23/2024 4:33 PM 167.5 0.01 0.00 0.00 0.00 0.00% 40 61 50.00%
UPS240426C00170000 4/24/2024 2:13 PM 170 0.01 0.00 0.00 0.00 0.00% 1 1,167 50.00%
UPS240426C00172500 4/23/2024 1:51 PM 172.5 0.02 0.00 0.00 0.00 0.00% 10 14 50.00%
UPS240426C00175000 4/23/2024 2:27 PM 175 0.01 0.00 0.00 0.00 0.00% 393 1,046 50.00%
UPS240426C00177500 4/23/2024 6:02 PM 177.5 0.01 0.00 0.00 0.00 0.00% 30 35 50.00%
UPS240426C00180000 4/23/2024 7:44 PM 180 0.01 0.00 0.00 0.00 0.00% 15 254 50.00%
UPS240426C00185000 4/22/2024 7:58 PM 185 0.02 0.00 0.00 0.00 0.00% 9 135 50.00%
UPS240426C00190000 4/3/2024 3:11 PM 190 0.52 0.00 0.00 0.00 0.00% 1 1 50.00%
UPS240426C00225000 4/22/2024 7:59 PM 225 0.01 0.00 0.00 0.00 0.00% 2 4 50.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
UPS240426P00100000 4/22/2024 7:53 PM 100 0.01 0.00 0.00 0.00 0.00% 6 12 50.00%
UPS240426P00105000 4/22/2024 7:30 PM 105 0.03 0.00 0.00 0.00 0.00% 5 7 50.00%
UPS240426P00110000 4/22/2024 7:20 PM 110 0.03 0.00 0.00 0.00 0.00% 107 112 50.00%
UPS240426P00115000 4/22/2024 7:59 PM 115 0.02 0.00 0.00 0.00 0.00% 41 42 50.00%
UPS240426P00119000 4/22/2024 6:41 PM 119 0.02 0.00 0.00 0.00 0.00% 6 16 50.00%
UPS240426P00120000 4/23/2024 7:56 PM 120 0.11 0.00 0.00 0.00 0.00% 79 920 50.00%
UPS240426P00122000 4/23/2024 1:32 PM 122 0.01 0.00 0.00 0.00 0.00% 1 15 50.00%
UPS240426P00123000 4/24/2024 3:37 PM 123 0.01 0.00 0.00 0.00 0.00% 6 73 50.00%
UPS240426P00124000 4/23/2024 7:53 PM 124 0.01 0.00 0.00 0.00 0.00% 19 146 50.00%
UPS240426P00125000 4/24/2024 5:21 PM 125 0.01 0.00 0.00 0.00 0.00% 56 829 50.00%
UPS240426P00126000 4/24/2024 4:11 PM 126 0.01 0.00 0.00 0.00 0.00% 11 30 50.00%
UPS240426P00127000 4/24/2024 2:02 PM 127 0.01 0.00 0.00 0.00 0.00% 1 417 50.00%
UPS240426P00128000 4/23/2024 7:36 PM 128 0.02 0.00 0.00 0.00 0.00% 561 467 50.00%
UPS240426P00129000 4/23/2024 6:32 PM 129 0.01 0.00 0.00 0.00 0.00% 46 175 50.00%
UPS240426P00130000 4/24/2024 6:07 PM 130 0.01 0.00 0.00 0.00 0.00% 205 1,255 50.00%
UPS240426P00131000 4/24/2024 7:45 PM 131 0.01 0.00 0.00 0.00 0.00% 14 277 25.00%
UPS240426P00132000 4/24/2024 7:59 PM 132 0.01 0.00 0.00 0.00 0.00% 109 274 25.00%
UPS240426P00133000 4/24/2024 6:26 PM 133 0.01 0.00 0.00 0.00 0.00% 6 162 25.00%
UPS240426P00134000 4/24/2024 7:57 PM 134 0.02 0.00 0.00 0.00 0.00% 85 383 25.00%
UPS240426P00135000 4/24/2024 7:56 PM 135 0.01 0.00 0.00 0.00 0.00% 170 1,730 25.00%
UPS240426P00136000 4/24/2024 7:45 PM 136 0.03 0.00 0.00 0.00 0.00% 116 209 25.00%
UPS240426P00137000 4/24/2024 7:35 PM 137 0.03 0.00 0.00 0.00 0.00% 42 426 25.00%
UPS240426P00138000 4/24/2024 6:46 PM 138 0.03 0.00 0.00 0.00 0.00% 13 824 25.00%
UPS240426P00139000 4/24/2024 7:37 PM 139 0.03 0.00 0.00 0.00 0.00% 164 572 12.50%
UPS240426P00140000 4/24/2024 7:59 PM 140 0.06 0.00 0.00 0.00 0.00% 1,340 1,137 12.50%
UPS240426P00141000 4/24/2024 7:56 PM 141 0.07 0.00 0.00 0.00 0.00% 242 628 12.50%
UPS240426P00142000 4/24/2024 7:23 PM 142 0.09 0.00 0.00 0.00 0.00% 161 526 12.50%
UPS240426P00143000 4/24/2024 7:59 PM 143 0.14 0.00 0.00 0.00 0.00% 290 820 6.25%
UPS240426P00144000 4/24/2024 7:54 PM 144 0.28 0.00 0.00 0.00 0.00% 828 789 6.25%
UPS240426P00145000 4/24/2024 7:58 PM 145 0.50 0.00 0.00 0.00 0.00% 2,074 1,758 3.13%
UPS240426P00146000 4/24/2024 7:50 PM 146 0.77 0.00 0.00 0.00 0.00% 367 465 1.56%
UPS240426P00147000 4/24/2024 7:56 PM 147 1.19 0.00 0.00 0.00 0.00% 339 422 0.00%
UPS240426P00148000 4/24/2024 7:44 PM 148 1.62 0.00 0.00 0.00 0.00% 93 685 0.00%
UPS240426P00149000 4/24/2024 6:41 PM 149 3.15 0.00 0.00 0.00 0.00% 49 118 0.00%
UPS240426P00150000 4/24/2024 7:53 PM 150 3.43 0.00 0.00 0.00 0.00% 179 814 0.00%
UPS240426P00152500 4/24/2024 6:23 PM 152.5 6.65 0.00 0.00 0.00 0.00% 115 40 0.00%
UPS240426P00155000 4/24/2024 6:39 PM 155 8.76 0.00 0.00 0.00 0.00% 173 23 0.00%
UPS240426P00157500 4/22/2024 6:37 PM 157.5 12.10 0.00 0.00 0.00 0.00% 1 0 0.00%
UPS240426P00160000 4/24/2024 6:39 PM 160 15.45 0.00 0.00 0.00 0.00% 8 10 0.00%
UPS240426P00165000 3/25/2024 5:12 PM 165 10.30 17.85 19.05 0.00 0.00% 2 0 78.52%
UPS240426P00167500 4/4/2024 6:08 PM 167.5 16.25 0.00 0.00 0.00 0.00% 1 0 0.00%
UPS240426P00170000 3/22/2024 7:22 PM 170 14.08 25.70 28.60 0.00 0.00% 1 0 257.76%
UPS240426P00175000 3/28/2024 7:59 PM 175 26.00 0.00 0.00 0.00 0.00% 3 0 0.00%

Related Tickers

FDX FedEx Corporation
266.07
-2.09%
 
JBHT J.B. Hunt Transport Services, Inc.
164.63
-1.74%
 
CHRW C.H. Robinson Worldwide, Inc.
70.94
+0.84%
 
GXO GXO Logistics, Inc.
49.10
-2.07%
 
ZTO ZTO Express (Cayman) Inc.
21.07
+4.10%
 
DHL.DE Deutsche Post AG
38.29
-0.39%
 
EXPD Expeditors International of Washington, Inc.
112.87
-0.18%
 
FWRD Forward Air Corporation
23.30
-2.92%
 
LSTR Landstar System, Inc.
171.10
-0.59%
 
PBI Pitney Bowes Inc.
4.2400
+0.95%