NYSE - Delayed Quote USD

United Parcel Service, Inc. (UPS)

147.39 +0.77 (+0.53%)
At close: April 25 at 4:03 PM EDT
146.76 -0.63 (-0.43%)
Pre-Market: 8:13 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 0 0.00%
UPS240426C00080000 4/25/2024 7:41 PM 80 66.88 0.00 0.00 0.00 0.00% 17 0 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 0 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 0 0.00%
UPS240426C00120000 4/23/2024 3:01 PM 120 28.40 0.00 0.00 0.00 0.00% 1 0 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% - 0 0.00%
UPS240426C00125000 4/16/2024 4:00 PM 125 19.75 0.00 0.00 0.00 0.00% - 0 0.00%
UPS240426C00129000 4/23/2024 6:20 PM 129 18.85 0.00 0.00 0.00 0.00% 2 0 0.00%
UPS240426C00130000 4/24/2024 7:23 PM 130 16.96 0.00 0.00 0.00 0.00% 9 0 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 0 0.00%
UPS240426C00134000 4/24/2024 3:33 PM 134 10.55 0.00 0.00 0.00 0.00% 3 0 0.00%
UPS240426C00135000 4/25/2024 5:56 PM 135 12.22 0.00 0.00 0.00 0.00% 4 20 0.00%
UPS240426C00136000 4/25/2024 7:56 PM 136 11.30 0.00 0.00 0.00 0.00% 2 7 0.00%
UPS240426C00137000 4/24/2024 3:57 PM 137 7.20 0.00 0.00 0.00 0.00% 2 0 0.00%
UPS240426C00138000 4/25/2024 7:41 PM 138 8.80 0.00 0.00 0.00 0.00% 3 0 0.00%
UPS240426C00139000 4/25/2024 2:14 PM 139 6.90 0.00 0.00 0.00 0.00% 1 27 0.00%
UPS240426C00140000 4/25/2024 6:33 PM 140 6.72 0.00 0.00 0.00 0.00% 2 76 0.00%
UPS240426C00141000 4/25/2024 7:59 PM 141 6.62 0.00 0.00 0.00 0.00% 2 0 0.00%
UPS240426C00142000 4/25/2024 5:57 PM 142 5.15 0.00 0.00 0.00 0.00% 5 0 0.00%
UPS240426C00143000 4/25/2024 7:58 PM 143 4.30 0.00 0.00 0.00 0.00% 37 271 0.00%
UPS240426C00144000 4/25/2024 7:12 PM 144 2.83 0.00 0.00 0.00 0.00% 8 0 0.00%
UPS240426C00145000 4/25/2024 7:12 PM 145 1.98 0.00 0.00 0.00 0.00% 36 0 0.00%
UPS240426C00146000 4/25/2024 7:51 PM 146 1.40 0.00 0.00 0.00 0.00% 145 1,311 0.00%
UPS240426C00147000 4/25/2024 7:59 PM 147 1.06 0.00 0.00 0.00 0.00% 597 662 0.00%
UPS240426C00148000 4/25/2024 7:56 PM 148 0.50 0.00 0.00 0.00 0.00% 140 602 3.13%
UPS240426C00149000 4/25/2024 7:59 PM 149 0.27 0.00 0.00 0.00 0.00% 935 0 6.25%
UPS240426C00150000 4/25/2024 7:59 PM 150 0.12 0.00 0.00 0.00 0.00% 648 0 6.25%
UPS240426C00152500 4/25/2024 7:56 PM 152.5 0.04 0.00 0.00 0.00 0.00% 444 1,898 12.50%
UPS240426C00155000 4/25/2024 7:56 PM 155 0.02 0.00 0.00 0.00 0.00% 216 0 25.00%
UPS240426C00157500 4/25/2024 7:33 PM 157.5 0.02 0.00 0.00 0.00 0.00% 30 0 25.00%
UPS240426C00160000 4/25/2024 7:29 PM 160 0.01 0.00 0.00 0.00 0.00% 182 2,325 50.00%
UPS240426C00162500 4/25/2024 5:40 PM 162.5 0.01 0.00 0.00 0.00 0.00% 122 0 50.00%
UPS240426C00165000 4/25/2024 7:33 PM 165 0.01 0.00 0.00 0.00 0.00% 15 0 50.00%
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 0 50.00%
UPS240426C00172500 4/23/2024 1:51 PM 172.5 0.02 0.00 0.00 0.00 0.00% 10 0 50.00%
UPS240426C00175000 4/23/2024 2:27 PM 175 0.01 0.00 0.00 0.00 0.00% 393 0 50.00%
UPS240426C00177500 4/23/2024 6:02 PM 177.5 0.01 0.00 0.00 0.00 0.00% 30 0 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 0 50.00%
UPS240426C00190000 4/3/2024 3:11 PM 190 0.52 0.00 0.00 0.00 0.00% 1 0 50.00%
UPS240426C00225000 4/22/2024 7:59 PM 225 0.01 0.00 0.00 0.00 0.00% 2 4 100.00%

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 0 50.00%
UPS240426P00105000 4/22/2024 7:30 PM 105 0.03 0.00 0.00 0.00 0.00% 5 0 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 0 50.00%
UPS240426P00120000 4/25/2024 2:10 PM 120 0.01 0.00 0.00 0.00 0.00% 4 0 50.00%
UPS240426P00122000 4/23/2024 1:32 PM 122 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
UPS240426P00123000 4/25/2024 5:55 PM 123 0.01 0.00 0.00 0.00 0.00% 122 144 50.00%
UPS240426P00124000 4/25/2024 2:12 PM 124 0.01 0.00 0.00 0.00 0.00% 31 165 50.00%
UPS240426P00125000 4/25/2024 4:27 PM 125 0.01 0.00 0.00 0.00 0.00% 13 0 50.00%
UPS240426P00126000 4/25/2024 2:36 PM 126 0.01 0.00 0.00 0.00 0.00% 27 44 50.00%
UPS240426P00127000 4/25/2024 1:47 PM 127 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
UPS240426P00128000 4/25/2024 4:57 PM 128 0.01 0.00 0.00 0.00 0.00% 2 0 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 4/25/2024 2:25 PM 130 0.01 0.00 0.00 0.00 0.00% 31 1,225 50.00%
UPS240426P00131000 4/25/2024 1:34 PM 131 0.86 0.00 0.00 0.00 0.00% 1 276 50.00%
UPS240426P00132000 4/25/2024 7:26 PM 132 0.01 0.00 0.00 0.00 0.00% 3 0 50.00%
UPS240426P00133000 4/25/2024 3:06 PM 133 0.03 0.00 0.00 0.00 0.00% 1 162 50.00%
UPS240426P00134000 4/25/2024 5:58 PM 134 0.01 0.00 0.00 0.00 0.00% 338 0 50.00%
UPS240426P00135000 4/25/2024 7:58 PM 135 0.01 0.00 0.00 0.00 0.00% 390 1,694 50.00%
UPS240426P00136000 4/25/2024 5:12 PM 136 0.03 0.00 0.00 0.00 0.00% 16 204 25.00%
UPS240426P00137000 4/25/2024 7:28 PM 137 0.02 0.00 0.00 0.00 0.00% 18 0 25.00%
UPS240426P00138000 4/25/2024 5:47 PM 138 0.01 0.00 0.00 0.00 0.00% 63 0 25.00%
UPS240426P00139000 4/25/2024 7:56 PM 139 0.02 0.00 0.00 0.00 0.00% 26 0 25.00%
UPS240426P00140000 4/25/2024 7:59 PM 140 0.06 0.00 0.00 0.00 0.00% 97 0 25.00%
UPS240426P00141000 4/25/2024 7:59 PM 141 0.03 0.00 0.00 0.00 0.00% 25 618 25.00%
UPS240426P00142000 4/25/2024 7:41 PM 142 0.08 0.00 0.00 0.00 0.00% 68 0 12.50%
UPS240426P00143000 4/25/2024 7:42 PM 143 0.09 0.00 0.00 0.00 0.00% 18 811 12.50%
UPS240426P00144000 4/25/2024 7:58 PM 144 0.10 0.00 0.00 0.00 0.00% 137 0 12.50%
UPS240426P00145000 4/25/2024 7:58 PM 145 0.18 0.00 0.00 0.00 0.00% 460 0 6.25%
UPS240426P00146000 4/25/2024 7:58 PM 146 0.38 0.00 0.00 0.00 0.00% 103 0 6.25%
UPS240426P00147000 4/25/2024 7:59 PM 147 0.71 0.00 0.00 0.00 0.00% 128 400 1.56%
UPS240426P00148000 4/25/2024 7:57 PM 148 1.27 0.00 0.00 0.00 0.00% 64 0 0.00%
UPS240426P00149000 4/25/2024 7:49 PM 149 2.37 0.00 0.00 0.00 0.00% 10 0 0.00%
UPS240426P00150000 4/25/2024 7:56 PM 150 2.90 0.00 0.00 0.00 0.00% 71 0 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 0 0.00%
UPS240426P00157500 4/25/2024 1:45 PM 157.5 10.50 0.00 0.00 0.00 0.00% 1 1 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 16.95 18.95 0.00 0.00% 2 0 143.36%
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 0 387.30%
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
265.52
-0.21%
 
JBHT J.B. Hunt Transport Services, Inc.
163.74
-0.54%
 
GXO GXO Logistics, Inc.
50.54
+2.93%
 
CHRW C.H. Robinson Worldwide, Inc.
70.26
-0.96%
 
DHL.DE Deutsche Post AG
38.72
+1.89%
 
LSTR Landstar System, Inc.
177.43
+3.70%
 
ZTO ZTO Express (Cayman) Inc.
21.21
+0.66%
 
EXPD Expeditors International of Washington, Inc.
113.15
+0.25%
 
CJT.TO Cargojet Inc.
117.40
+2.69%
 
FWRD Forward Air Corporation
23.04
-1.12%