NYSE - Delayed Quote • USD
United Parcel Service, Inc. (UPS)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 7:56 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240426C00075000 | 4/18/2024 3:58 PM | 75 | 67.85 | 66.25 | 69.40 | 0.00 | 0.00% | 3 | 17 | 186.72% |
| UPS240426C00080000 | 4/18/2024 1:47 PM | 80 | 62.60 | 61.20 | 63.95 | 0.00 | 0.00% | 11 | 21 | 278.13% |
| UPS240426C00100000 | 4/18/2024 7:42 PM | 100 | 42.55 | 41.70 | 44.65 | 0.00 | 0.00% | 1 | 3 | 147.85% |
| UPS240426C00120000 | 4/19/2024 6:23 PM | 120 | 23.40 | 21.90 | 23.50 | 0.70 | 3.08% | 2 | 4 | 94.34% |
| UPS240426C00130000 | 4/19/2024 4:18 PM | 130 | 13.45 | 13.00 | 14.40 | 0.55 | 4.26% | 2 | 21 | 64.70% |
| UPS240426C00134000 | 4/19/2024 7:19 PM | 134 | 10.20 | 9.10 | 10.90 | 0.28 | 2.82% | 5 | 7 | 55.64% |
| UPS240426C00135000 | 4/19/2024 7:52 PM | 135 | 9.32 | 8.95 | 9.20 | -0.98 | -9.51% | 11 | 14 | 52.95% |
| UPS240426C00137000 | 4/18/2024 2:17 PM | 137 | 7.45 | 7.45 | 7.70 | 0.00 | 0.00% | 2 | 3 | 52.47% |
| UPS240426C00138000 | 4/19/2024 4:44 PM | 138 | 7.30 | 6.75 | 6.95 | 0.50 | 7.35% | 114 | 70 | 51.88% |
| UPS240426C00140000 | 4/19/2024 7:39 PM | 140 | 5.60 | 5.50 | 5.65 | 0.15 | 2.75% | 80 | 87 | 51.73% |
| UPS240426C00141000 | 4/19/2024 6:23 PM | 141 | 5.25 | 4.90 | 5.05 | -0.05 | -0.94% | 28 | 71 | 51.39% |
| UPS240426C00142000 | 4/19/2024 7:47 PM | 142 | 4.51 | 4.35 | 4.50 | 0.24 | 5.62% | 35 | 155 | 51.22% |
| UPS240426C00143000 | 4/19/2024 7:45 PM | 143 | 3.80 | 3.80 | 3.95 | -0.10 | -2.56% | 194 | 179 | 50.54% |
| UPS240426C00144000 | 4/19/2024 7:46 PM | 144 | 3.35 | 3.30 | 3.50 | 0.05 | 1.52% | 374 | 112 | 50.32% |
| UPS240426C00145000 | 4/19/2024 7:59 PM | 145 | 2.90 | 2.93 | 3.00 | -0.20 | -6.45% | 188 | 494 | 50.10% |
| UPS240426C00146000 | 4/19/2024 7:25 PM | 146 | 2.66 | 2.53 | 2.58 | 0.14 | 5.56% | 71 | 816 | 50.00% |
| UPS240426C00147000 | 4/19/2024 7:47 PM | 147 | 2.13 | 2.16 | 2.20 | -0.10 | -4.48% | 76 | 221 | 49.49% |
| UPS240426C00148000 | 4/19/2024 7:21 PM | 148 | 2.02 | 1.83 | 1.88 | 0.02 | 1.00% | 52 | 308 | 49.29% |
| UPS240426C00149000 | 4/19/2024 7:59 PM | 149 | 1.56 | 1.54 | 1.59 | -0.04 | -2.50% | 88 | 194 | 49.00% |
| UPS240426C00150000 | 4/19/2024 7:58 PM | 150 | 1.30 | 1.30 | 1.39 | -0.15 | -10.34% | 337 | 539 | 49.61% |
| UPS240426C00152500 | 4/19/2024 7:57 PM | 152.5 | 0.80 | 0.80 | 0.88 | -0.11 | -12.09% | 482 | 373 | 49.00% |
| UPS240426C00155000 | 4/19/2024 7:59 PM | 155 | 0.53 | 0.50 | 0.58 | -0.04 | -7.02% | 656 | 4,921 | 49.66% |
| UPS240426C00157500 | 4/19/2024 7:49 PM | 157.5 | 0.36 | 0.32 | 0.37 | -0.03 | -7.69% | 100 | 219 | 50.15% |
| UPS240426C00160000 | 4/19/2024 7:38 PM | 160 | 0.23 | 0.19 | 0.25 | 0.00 | 0.00% | 302 | 1,096 | 50.10% |
| UPS240426C00162500 | 4/18/2024 7:43 PM | 162.5 | 0.15 | 0.10 | 0.18 | 0.05 | 50.00% | 5 | 4,176 | 50.98% |
| UPS240426C00165000 | 4/19/2024 7:59 PM | 165 | 0.13 | 0.09 | 0.13 | 0.02 | 18.18% | 35 | 1,199 | 53.52% |
| UPS240426C00167500 | 4/16/2024 2:50 PM | 167.5 | 0.17 | 0.03 | 0.36 | 0.00 | 0.00% | 12 | 9 | 64.06% |
| UPS240426C00170000 | 4/19/2024 5:55 PM | 170 | 0.06 | 0.03 | 0.08 | -0.03 | -33.33% | 13 | 1,095 | 56.64% |
| UPS240426C00172500 | 4/17/2024 3:41 PM | 172.5 | 0.05 | 0.01 | 0.75 | 0.00 | 0.00% | 1 | 7 | 83.20% |
| UPS240426C00175000 | 4/19/2024 7:31 PM | 175 | 0.04 | 0.01 | 0.05 | 0.03 | 300.00% | 78 | 830 | 59.77% |
| UPS240426C00180000 | 4/19/2024 7:54 PM | 180 | 0.03 | 0.00 | 0.03 | -0.02 | -40.00% | 14 | 130 | 62.50% |
| UPS240426C00185000 | 4/5/2024 2:13 PM | 185 | 0.18 | 0.00 | 0.10 | 0.00 | 0.00% | 10 | 126 | 78.52% |
| UPS240426C00190000 | 4/3/2024 3:11 PM | 190 | 0.52 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 114.84% |
| UPS240426C00225000 | 4/11/2024 1:30 PM | 225 | 0.06 | 0.00 | 0.76 | 0.00 | 0.00% | 1 | 3 | 166.80% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240426P00100000 | 4/1/2024 1:56 PM | 100 | 0.09 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 6 | 145.70% |
| UPS240426P00105000 | 3/25/2024 1:31 PM | 105 | 0.28 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 2 | 128.71% |
| UPS240426P00110000 | 3/14/2024 4:43 PM | 110 | 0.13 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 5 | 112.21% |
| UPS240426P00115000 | 4/4/2024 7:54 PM | 115 | 0.04 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 96.19% |
| UPS240426P00120000 | 4/19/2024 7:53 PM | 120 | 0.08 | 0.05 | 0.08 | 0.01 | 14.29% | 573 | 68 | 58.98% |
| UPS240426P00125000 | 4/19/2024 4:55 PM | 125 | 0.13 | 0.06 | 0.17 | -0.08 | -38.10% | 30 | 162 | 51.47% |
| UPS240426P00130000 | 4/19/2024 7:55 PM | 130 | 0.44 | 0.42 | 0.47 | -0.12 | -21.43% | 165 | 386 | 52.00% |
| UPS240426P00133000 | 4/19/2024 7:49 PM | 133 | 0.78 | 0.79 | 0.86 | -0.24 | -23.53% | 30 | 79 | 51.42% |
| UPS240426P00134000 | 4/19/2024 7:34 PM | 134 | 1.00 | 0.95 | 1.04 | -0.09 | -8.26% | 144 | 36 | 51.20% |
| UPS240426P00135000 | 4/19/2024 7:56 PM | 135 | 1.19 | 1.15 | 1.26 | -0.19 | -13.77% | 241 | 636 | 51.20% |
| UPS240426P00137000 | 4/19/2024 7:32 PM | 137 | 1.65 | 1.63 | 1.76 | -0.20 | -10.81% | 56 | 137 | 50.78% |
| UPS240426P00138000 | 4/19/2024 7:58 PM | 138 | 2.00 | 1.91 | 2.01 | -0.25 | -11.11% | 73 | 132 | 50.15% |
| UPS240426P00139000 | 4/19/2024 7:47 PM | 139 | 2.31 | 2.24 | 2.35 | -0.32 | -12.17% | 59 | 140 | 50.02% |
| UPS240426P00140000 | 4/19/2024 7:58 PM | 140 | 2.70 | 2.60 | 2.71 | -0.15 | -5.26% | 651 | 1,018 | 50.46% |
| UPS240426P00141000 | 4/19/2024 7:54 PM | 141 | 3.01 | 3.00 | 3.10 | -0.39 | -11.47% | 105 | 209 | 50.05% |
| UPS240426P00142000 | 4/19/2024 7:51 PM | 142 | 3.47 | 3.40 | 3.55 | -0.28 | -7.47% | 371 | 247 | 49.88% |
| UPS240426P00143000 | 4/19/2024 7:49 PM | 143 | 3.85 | 3.90 | 4.05 | -0.40 | -9.41% | 233 | 156 | 49.85% |
| UPS240426P00144000 | 4/19/2024 7:36 PM | 144 | 4.50 | 4.40 | 4.55 | -0.16 | -3.43% | 381 | 470 | 49.29% |
| UPS240426P00145000 | 4/19/2024 6:37 PM | 145 | 5.04 | 4.95 | 5.10 | -0.46 | -8.36% | 102 | 1,536 | 48.88% |
| UPS240426P00146000 | 4/19/2024 7:36 PM | 146 | 5.65 | 5.55 | 5.70 | -0.55 | -8.87% | 82 | 130 | 48.56% |
| UPS240426P00147000 | 4/19/2024 5:34 PM | 147 | 5.85 | 6.20 | 6.40 | -1.00 | -14.60% | 24 | 237 | 49.10% |
| UPS240426P00148000 | 4/19/2024 3:53 PM | 148 | 6.80 | 6.85 | 7.00 | -0.75 | -9.93% | 2 | 129 | 47.71% |
| UPS240426P00149000 | 4/19/2024 4:15 PM | 149 | 7.85 | 7.55 | 7.80 | 0.06 | 0.77% | 3 | 61 | 48.68% |
| UPS240426P00150000 | 4/19/2024 7:36 PM | 150 | 8.30 | 8.30 | 8.60 | -0.35 | -4.05% | 42 | 1,155 | 49.29% |
| UPS240426P00152500 | 4/18/2024 6:39 PM | 152.5 | 11.13 | 9.00 | 11.60 | 0.00 | 0.00% | 12 | 47 | 66.21% |
| UPS240426P00155000 | 4/19/2024 5:32 PM | 155 | 12.20 | 11.60 | 13.50 | -1.34 | -9.90% | 6 | 94 | 64.21% |
| UPS240426P00157500 | 4/18/2024 4:52 PM | 157.5 | 15.50 | 13.20 | 16.40 | 0.00 | 0.00% | 1 | 2 | 79.30% |
| UPS240426P00160000 | 4/18/2024 4:44 PM | 160 | 17.60 | 15.50 | 18.60 | 0.00 | 0.00% | 1 | 38 | 81.01% |
| UPS240426P00165000 | 3/25/2024 5:12 PM | 165 | 10.30 | 20.35 | 24.00 | 0.00 | 0.00% | 2 | 0 | 102.98% |
| UPS240426P00167500 | 4/4/2024 6:08 PM | 167.5 | 16.25 | 24.20 | 25.55 | 0.00 | 0.00% | 1 | 0 | 60.84% |
| UPS240426P00170000 | 3/22/2024 7:22 PM | 170 | 14.08 | 25.70 | 28.60 | 0.00 | 0.00% | 1 | 0 | 107.42% |
| UPS240426P00175000 | 3/28/2024 7:59 PM | 175 | 26.00 | 31.05 | 34.10 | 0.00 | 0.00% | 3 | 0 | 86.43% |
Related Tickers
FDX FedEx Corporation
266.99
+1.37%
JBHT J.B. Hunt Transport Services, Inc.
167.30
+1.89%
CHRW C.H. Robinson Worldwide, Inc.
71.22
+1.93%
GXO GXO Logistics, Inc.
49.73
+3.26%
FWRD Forward Air Corporation
23.78
+4.53%
EXPD Expeditors International of Washington, Inc.
114.61
-0.13%
DHL.DE Deutsche Post AG
38.34
+0.13%
LSTR Landstar System, Inc.
170.81
+2.22%
ZTO ZTO Express (Cayman) Inc.
19.94
-0.30%
PBI Pitney Bowes Inc.
3.9900
-0.99%