NYSE - Nasdaq Real Time Price • USD
United Parcel Service, Inc. (UPS)
As of 2:36 PM EDT. Market Open.
| 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 | 71.20 | 73.80 | 0.00 | 0.00% | 31 | 0 | 723.83% |
| UPS240426C00080000 | 4/25/2024 7:41 PM | 80 | 66.88 | 66.15 | 69.30 | 0.00 | 0.00% | 17 | 0 | 752.73% |
| UPS240426C00085000 | 4/16/2024 2:21 PM | 85 | 58.99 | 61.40 | 64.15 | 0.00 | 0.00% | - | 0 | 666.80% |
| UPS240426C00090000 | 4/23/2024 1:42 PM | 90 | 59.51 | 56.25 | 58.70 | 0.00 | 0.00% | 2 | 0 | 532.03% |
| UPS240426C00095000 | 4/16/2024 2:54 PM | 95 | 48.33 | 51.40 | 54.15 | 0.00 | 0.00% | - | 0 | 552.73% |
| UPS240426C00100000 | 4/22/2024 6:01 PM | 100 | 45.80 | 46.00 | 49.85 | 0.00 | 0.00% | 1 | 0 | 573.83% |
| UPS240426C00120000 | 4/23/2024 3:01 PM | 120 | 28.40 | 26.40 | 29.05 | 0.00 | 0.00% | 1 | 0 | 295.70% |
| UPS240426C00122000 | 4/19/2024 4:54 PM | 122 | 21.81 | 24.65 | 26.85 | 0.00 | 0.00% | 3 | 3 | 258.98% |
| UPS240426C00124000 | 4/16/2024 4:24 PM | 124 | 20.75 | 23.60 | 24.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| UPS240426C00125000 | 4/16/2024 4:00 PM | 125 | 19.75 | 22.55 | 22.95 | 0.00 | 0.00% | - | 0 | 0.00% |
| UPS240426C00129000 | 4/23/2024 6:20 PM | 129 | 18.85 | 18.65 | 19.10 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| UPS240426C00130000 | 4/24/2024 7:23 PM | 130 | 16.96 | 17.55 | 18.00 | 0.00 | 0.00% | 9 | 0 | 0.00% |
| UPS240426C00131000 | 4/19/2024 5:28 PM | 131 | 12.95 | 16.65 | 17.20 | 0.00 | 0.00% | 7 | 7 | 0.00% |
| UPS240426C00133000 | 4/22/2024 4:11 PM | 133 | 11.85 | 14.60 | 15.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| UPS240426C00134000 | 4/24/2024 3:33 PM | 134 | 10.55 | 13.65 | 14.15 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| UPS240426C00135000 | 4/25/2024 5:56 PM | 135 | 12.22 | 12.55 | 13.05 | 0.00 | 0.00% | 4 | 20 | 0.00% |
| UPS240426C00136000 | 4/26/2024 2:25 PM | 136 | 12.28 | 11.60 | 12.15 | 0.98 | 8.67% | 5 | 7 | 0.00% |
| UPS240426C00137000 | 4/26/2024 4:30 PM | 137 | 10.70 | 10.55 | 11.25 | 3.50 | 48.61% | 2 | 0 | 64.06% |
| UPS240426C00138000 | 4/26/2024 2:12 PM | 138 | 10.35 | 8.95 | 10.30 | 1.55 | 17.61% | 1 | 0 | 73.05% |
| UPS240426C00139000 | 4/25/2024 2:14 PM | 139 | 6.90 | 8.05 | 9.05 | 0.00 | 0.00% | 1 | 27 | 0.00% |
| UPS240426C00140000 | 4/25/2024 6:33 PM | 140 | 6.72 | 7.75 | 8.20 | 0.00 | 0.00% | 2 | 76 | 0.00% |
| UPS240426C00141000 | 4/25/2024 7:59 PM | 141 | 6.62 | 6.15 | 7.10 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| UPS240426C00142000 | 4/26/2024 1:41 PM | 142 | 4.20 | 5.70 | 5.95 | -0.95 | -18.45% | 1 | 0 | 0.00% |
| UPS240426C00143000 | 4/26/2024 4:10 PM | 143 | 4.95 | 4.25 | 5.50 | 0.65 | 15.12% | 20 | 271 | 58.59% |
| UPS240426C00144000 | 4/26/2024 5:59 PM | 144 | 3.92 | 3.65 | 3.90 | 1.09 | 38.52% | 21 | 0 | 0.00% |
| UPS240426C00145000 | 4/26/2024 6:12 PM | 145 | 2.95 | 2.72 | 2.94 | 0.97 | 48.99% | 93 | 0 | 0.00% |
| UPS240426C00146000 | 4/26/2024 6:16 PM | 146 | 1.85 | 1.70 | 1.99 | 0.45 | 32.14% | 178 | 1,311 | 0.00% |
| UPS240426C00147000 | 4/26/2024 6:17 PM | 147 | 0.94 | 0.75 | 1.06 | -0.12 | -11.32% | 84 | 662 | 0.00% |
| UPS240426C00148000 | 4/26/2024 6:18 PM | 148 | 0.15 | 0.10 | 0.16 | -0.35 | -70.00% | 367 | 602 | 0.00% |
| UPS240426C00149000 | 4/26/2024 6:02 PM | 149 | 0.02 | 0.01 | 0.03 | -0.25 | -92.59% | 1,618 | 0 | 7.81% |
| UPS240426C00150000 | 4/26/2024 6:11 PM | 150 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 361 | 0 | 11.72% |
| UPS240426C00152500 | 4/26/2024 6:07 PM | 152.5 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 168 | 1,898 | 25.00% |
| UPS240426C00155000 | 4/26/2024 6:20 PM | 155 | 0.01 | 0.00 | 0.01 | -0.01 | -33.33% | 104 | 0 | 36.72% |
| UPS240426C00157500 | 4/26/2024 3:51 PM | 157.5 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 57 | 0 | 48.44% |
| UPS240426C00160000 | 4/26/2024 4:57 PM | 160 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 12 | 2,325 | 54.69% |
| UPS240426C00162500 | 4/26/2024 2:49 PM | 162.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 0 | 64.06% |
| UPS240426C00165000 | 4/25/2024 7:33 PM | 165 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 15 | 0 | 75.00% |
| UPS240426C00167500 | 4/23/2024 4:33 PM | 167.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 40 | 61 | 84.38% |
| UPS240426C00170000 | 4/24/2024 2:13 PM | 170 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 0 | 90.63% |
| UPS240426C00172500 | 4/23/2024 1:51 PM | 172.5 | 0.02 | 0.00 | 1.26 | 0.00 | 0.00% | 10 | 0 | 206.54% |
| UPS240426C00175000 | 4/23/2024 2:27 PM | 175 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 393 | 0 | 109.38% |
| UPS240426C00177500 | 4/23/2024 6:02 PM | 177.5 | 0.01 | 0.00 | 0.73 | 0.00 | 0.00% | 30 | 0 | 208.59% |
| UPS240426C00180000 | 4/23/2024 7:44 PM | 180 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 15 | 254 | 125.00% |
| UPS240426C00185000 | 4/22/2024 7:58 PM | 185 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 9 | 0 | 165.63% |
| UPS240426C00190000 | 4/3/2024 3:11 PM | 190 | 0.52 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 0 | 269.73% |
| UPS240426C00225000 | 4/22/2024 7:59 PM | 225 | 0.01 | 0.00 | 0.41 | 0.00 | 0.00% | 2 | 4 | 372.66% |
| 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 | 2.13 | 0.00 | 0.00% | 6 | 0 | 517.19% |
| UPS240426P00105000 | 4/22/2024 7:30 PM | 105 | 0.03 | 0.00 | 2.13 | 0.00 | 0.00% | 5 | 0 | 464.84% |
| UPS240426P00110000 | 4/22/2024 7:20 PM | 110 | 0.03 | 0.00 | 1.26 | 0.00 | 0.00% | 107 | 112 | 366.41% |
| UPS240426P00115000 | 4/22/2024 7:59 PM | 115 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 41 | 42 | 162.50% |
| UPS240426P00119000 | 4/22/2024 6:41 PM | 119 | 0.02 | 0.00 | 1.20 | 0.00 | 0.00% | 6 | 0 | 283.20% |
| UPS240426P00120000 | 4/25/2024 2:10 PM | 120 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 0 | 137.50% |
| UPS240426P00122000 | 4/23/2024 1:32 PM | 122 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 0 | 128.13% |
| UPS240426P00123000 | 4/25/2024 5:55 PM | 123 | 0.01 | 0.00 | 0.74 | 0.00 | 0.00% | 122 | 144 | 223.44% |
| UPS240426P00124000 | 4/25/2024 2:12 PM | 124 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 31 | 165 | 118.75% |
| UPS240426P00125000 | 4/26/2024 6:15 PM | 125 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 0 | 112.50% |
| UPS240426P00126000 | 4/25/2024 2:36 PM | 126 | 0.01 | 0.00 | 0.35 | 0.00 | 0.00% | 27 | 44 | 172.27% |
| UPS240426P00127000 | 4/25/2024 1:47 PM | 127 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 0 | 103.13% |
| UPS240426P00128000 | 4/25/2024 4:57 PM | 128 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 0 | 98.44% |
| UPS240426P00129000 | 4/23/2024 6:32 PM | 129 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 46 | 175 | 101.56% |
| UPS240426P00130000 | 4/26/2024 6:15 PM | 130 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 1,225 | 90.63% |
| UPS240426P00131000 | 4/25/2024 1:34 PM | 131 | 0.86 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 276 | 84.38% |
| UPS240426P00132000 | 4/25/2024 7:26 PM | 132 | 0.01 | 0.00 | 0.04 | 0.00 | 0.00% | 3 | 0 | 93.75% |
| UPS240426P00133000 | 4/25/2024 3:06 PM | 133 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 162 | 75.00% |
| UPS240426P00134000 | 4/25/2024 5:58 PM | 134 | 0.01 | 0.00 | 0.11 | 0.00 | 0.00% | 338 | 0 | 94.92% |
| UPS240426P00135000 | 4/25/2024 7:58 PM | 135 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 390 | 1,694 | 65.63% |
| UPS240426P00136000 | 4/26/2024 2:53 PM | 136 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 3 | 204 | 60.94% |
| UPS240426P00137000 | 4/25/2024 7:28 PM | 137 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 18 | 0 | 56.25% |
| UPS240426P00138000 | 4/26/2024 3:53 PM | 138 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 17 | 0 | 51.56% |
| UPS240426P00139000 | 4/26/2024 4:47 PM | 139 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 62 | 0 | 50.78% |
| UPS240426P00140000 | 4/26/2024 6:20 PM | 140 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 8 | 0 | 45.31% |
| UPS240426P00141000 | 4/26/2024 6:01 PM | 141 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 102 | 618 | 40.63% |
| UPS240426P00142000 | 4/26/2024 4:48 PM | 142 | 0.01 | 0.00 | 0.05 | -0.07 | -87.50% | 229 | 0 | 45.70% |
| UPS240426P00143000 | 4/26/2024 5:20 PM | 143 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 9 | 811 | 30.47% |
| UPS240426P00144000 | 4/26/2024 5:34 PM | 144 | 0.01 | 0.00 | 0.02 | -0.09 | -90.00% | 113 | 0 | 28.13% |
| UPS240426P00145000 | 4/26/2024 5:35 PM | 145 | 0.01 | 0.00 | 0.01 | -0.17 | -94.44% | 419 | 0 | 20.31% |
| UPS240426P00146000 | 4/26/2024 5:34 PM | 146 | 0.01 | 0.00 | 0.02 | -0.37 | -97.37% | 85 | 0 | 16.41% |
| UPS240426P00147000 | 4/26/2024 5:42 PM | 147 | 0.08 | 0.00 | 0.03 | -0.63 | -88.73% | 116 | 400 | 11.13% |
| UPS240426P00148000 | 4/26/2024 6:19 PM | 148 | 0.34 | 0.29 | 0.38 | -0.93 | -73.23% | 168 | 0 | 15.82% |
| UPS240426P00149000 | 4/25/2024 7:49 PM | 149 | 0.88 | 0.57 | 1.38 | -1.49 | -62.87% | 2 | 0 | 30.57% |
| UPS240426P00150000 | 4/26/2024 6:16 PM | 150 | 2.08 | 1.95 | 2.27 | -0.82 | -28.28% | 49 | 0 | 37.99% |
| UPS240426P00152500 | 4/24/2024 6:23 PM | 152.5 | 6.65 | 4.55 | 4.85 | 0.00 | 0.00% | 115 | 40 | 58.20% |
| UPS240426P00155000 | 4/24/2024 6:39 PM | 155 | 8.76 | 7.05 | 7.45 | 0.00 | 0.00% | 173 | 0 | 81.05% |
| UPS240426P00157500 | 4/26/2024 2:47 PM | 157.5 | 9.63 | 9.40 | 10.55 | -0.87 | -8.29% | 1 | 1 | 112.60% |
| UPS240426P00160000 | 4/24/2024 6:39 PM | 160 | 15.45 | 12.05 | 12.45 | 0.00 | 0.00% | 8 | 10 | 117.38% |
| UPS240426P00165000 | 3/25/2024 5:12 PM | 165 | 10.30 | 16.95 | 18.95 | 0.00 | 0.00% | 2 | 0 | 193.75% |
| UPS240426P00167500 | 4/4/2024 6:08 PM | 167.5 | 16.25 | 19.10 | 19.80 | 0.00 | 0.00% | 1 | 0 | 134.38% |
| UPS240426P00170000 | 3/22/2024 7:22 PM | 170 | 14.08 | 25.70 | 28.60 | 0.00 | 0.00% | 1 | 0 | 410.25% |
| UPS240426P00175000 | 3/28/2024 7:59 PM | 175 | 26.00 | 25.30 | 29.15 | 0.00 | 0.00% | 3 | 0 | 205.47% |
Related Tickers
FDX FedEx Corporation
266.32
+0.30%
JBHT J.B. Hunt Transport Services, Inc.
161.01
-1.67%
GXO GXO Logistics, Inc.
50.90
+0.71%
CHRW C.H. Robinson Worldwide, Inc.
70.53
+0.38%
DHL.DE Deutsche Post AG
38.84
+2.21%
LSTR Landstar System, Inc.
176.67
-0.43%
ZTO ZTO Express (Cayman) Inc.
21.63
+1.96%
EXPD Expeditors International of Washington, Inc.
113.72
+0.50%
CJT.TO Cargojet Inc.
115.74
-1.41%
FWRD Forward Air Corporation
22.53
-2.21%