NYSE - Delayed Quote USD

United Parcel Service, Inc. (UPS)

147.59 +0.20 (+0.14%)
At close: April 26 at 4:00 PM EDT
147.23 -0.36 (-0.24%)
After hours: April 26 at 7:56 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
UPS240503C00075000 4/25/2024 7:41 PM 75 71.94 71.30 74.85 0.00 0.00% 17 17 264.84%
UPS240503C00080000 4/18/2024 3:07 PM 80 62.64 66.80 69.10 0.00 0.00% 4 8 230.27%
UPS240503C00085000 4/25/2024 5:48 PM 85 62.20 61.30 64.85 0.00 0.00% 1 5 221.29%
UPS240503C00135000 4/22/2024 7:09 PM 135 11.97 12.00 14.20 0.00 0.00% 3 15 51.51%
UPS240503C00138000 4/23/2024 3:50 PM 138 10.29 8.45 10.30 0.00 0.00% 5 5 46.63%
UPS240503C00139000 4/25/2024 7:51 PM 139 8.20 7.75 11.00 0.00 0.00% 2 34 72.12%
UPS240503C00140000 4/26/2024 7:49 PM 140 8.32 7.25 8.35 0.38 4.79% 9 68 40.67%
UPS240503C00141000 4/24/2024 5:23 PM 141 5.57 6.40 8.55 0.00 0.00% 3 11 56.59%
UPS240503C00142000 4/26/2024 7:56 PM 142 6.10 5.75 6.10 0.30 5.17% 8 21 28.76%
UPS240503C00143000 4/25/2024 5:53 PM 143 5.12 4.75 5.25 0.00 0.00% 4 145 28.00%
UPS240503C00144000 4/26/2024 7:34 PM 144 4.70 3.20 4.40 0.80 20.51% 11 86 26.61%
UPS240503C00145000 4/26/2024 7:32 PM 145 3.99 3.30 3.55 0.69 20.91% 56 300 24.66%
UPS240503C00146000 4/26/2024 7:57 PM 146 2.97 2.64 2.87 0.09 3.12% 37 154 24.34%
UPS240503C00147000 4/26/2024 7:54 PM 147 2.47 2.10 2.21 0.18 7.86% 72 511 23.34%
UPS240503C00148000 4/26/2024 7:59 PM 148 1.63 1.56 1.74 0.11 7.24% 153 394 23.73%
UPS240503C00149000 4/26/2024 7:56 PM 149 1.25 1.14 1.18 0.09 7.76% 116 196 21.95%
UPS240503C00150000 4/26/2024 7:59 PM 150 0.84 0.80 0.88 -0.19 -18.45% 598 592 22.36%
UPS240503C00152500 4/26/2024 7:53 PM 152.5 0.40 0.29 0.37 0.02 5.26% 393 361 22.85%
UPS240503C00155000 4/26/2024 7:30 PM 155 0.15 0.10 0.17 -0.03 -16.67% 123 479 24.46%
UPS240503C00157500 4/26/2024 6:41 PM 157.5 0.05 0.02 0.13 -0.08 -61.54% 15 316 28.71%
UPS240503C00160000 4/26/2024 7:40 PM 160 0.05 0.01 0.05 0.02 66.67% 23 292 28.91%
UPS240503C00162500 4/26/2024 2:14 PM 162.5 0.02 0.00 0.05 0.01 100.00% 4 171 33.59%
UPS240503C00165000 4/26/2024 3:21 PM 165 0.01 0.00 0.27 -0.01 -50.00% 21 296 51.07%
UPS240503C00167500 4/26/2024 3:40 PM 167.5 0.04 0.00 0.24 0.01 33.33% 1 6 54.98%
UPS240503C00170000 4/24/2024 3:02 PM 170 0.15 0.00 0.01 0.00 0.00% 1 2,114 38.28%
UPS240503C00175000 4/26/2024 2:28 PM 175 0.03 0.00 0.08 -0.07 -70.00% 1 137 52.73%
UPS240503C00180000 4/17/2024 5:18 PM 180 0.06 0.00 0.56 0.00 0.00% 2 43 80.96%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
UPS240503P00095000 3/26/2024 5:20 PM 95 0.04 0.00 0.15 0.00 0.00% 1 1 136.72%
UPS240503P00105000 4/25/2024 4:24 PM 105 0.01 0.00 0.75 0.00 0.00% 1 8 139.45%
UPS240503P00110000 4/22/2024 7:58 PM 110 0.05 0.00 0.17 0.00 0.00% 4 8 96.88%
UPS240503P00115000 4/23/2024 5:28 PM 115 0.01 0.00 0.02 0.00 0.00% 25 26 65.63%
UPS240503P00120000 4/23/2024 1:32 PM 120 0.04 0.01 0.05 0.00 0.00% 1 20 62.11%
UPS240503P00125000 4/24/2024 3:15 PM 125 0.01 0.00 0.75 0.00 0.00% 1 156 77.15%
UPS240503P00129000 4/23/2024 2:43 PM 129 0.15 0.00 0.75 0.00 0.00% 10 18 65.33%
UPS240503P00130000 4/26/2024 7:22 PM 130 0.02 0.01 0.03 0.00 0.00% 13 305 40.23%
UPS240503P00131000 4/25/2024 5:48 PM 131 0.02 0.00 0.10 0.00 0.00% 2 34 45.61%
UPS240503P00132000 4/24/2024 7:48 PM 132 0.05 0.00 0.15 0.00 0.00% 3 21 46.39%
UPS240503P00133000 4/25/2024 5:40 PM 133 0.07 0.00 0.75 0.00 0.00% 43 84 53.47%
UPS240503P00134000 4/25/2024 5:40 PM 134 0.04 0.00 0.75 0.00 0.00% 3 54 50.49%
UPS240503P00135000 4/26/2024 3:00 PM 135 0.02 0.00 0.04 -0.09 -81.82% 10 842 30.86%
UPS240503P00136000 4/26/2024 7:28 PM 136 0.02 0.01 0.03 -0.13 -86.67% 13 244 27.34%
UPS240503P00137000 4/26/2024 7:40 PM 137 0.02 0.01 0.04 -0.11 -84.62% 12 1,256 26.37%
UPS240503P00138000 4/26/2024 6:56 PM 138 0.02 0.02 0.05 -0.10 -83.33% 12 114 25.00%
UPS240503P00139000 4/26/2024 7:21 PM 139 0.04 0.03 0.07 -0.13 -76.47% 51 153 24.22%
UPS240503P00140000 4/26/2024 7:57 PM 140 0.08 0.08 0.10 -0.18 -69.23% 1,036 270 23.34%
UPS240503P00141000 4/26/2024 7:44 PM 141 0.11 0.12 0.15 -0.37 -77.08% 1,687 159 22.75%
UPS240503P00142000 4/26/2024 7:45 PM 142 0.17 0.20 0.40 -0.29 -63.04% 79 113 26.51%
UPS240503P00143000 4/26/2024 7:47 PM 143 0.26 0.31 0.46 -0.40 -60.61% 19 316 24.37%
UPS240503P00144000 4/26/2024 7:43 PM 144 0.37 0.46 0.63 -0.58 -61.05% 179 276 23.73%
UPS240503P00145000 4/26/2024 7:59 PM 145 0.67 0.66 0.86 -0.52 -43.70% 184 538 23.24%
UPS240503P00146000 4/26/2024 5:18 PM 146 1.15 0.98 1.09 -0.43 -27.22% 91 131 21.85%
UPS240503P00147000 4/26/2024 7:54 PM 147 1.31 1.37 1.49 -0.83 -38.79% 212 693 21.75%
UPS240503P00148000 4/26/2024 7:57 PM 148 1.78 1.88 1.97 -0.55 -23.61% 38 59 21.53%
UPS240503P00149000 4/26/2024 7:47 PM 149 2.22 2.36 3.10 -0.71 -24.23% 28 45 28.42%
UPS240503P00150000 4/26/2024 7:47 PM 150 2.73 3.05 3.20 -0.90 -24.79% 10 66 21.12%
UPS240503P00152500 4/26/2024 2:31 PM 152.5 5.00 4.15 6.70 -1.00 -16.67% 5 22 45.17%
UPS240503P00155000 4/24/2024 4:37 PM 155 10.00 7.10 8.20 0.00 0.00% 2 9 38.65%
UPS240503P00157500 4/22/2024 1:33 PM 157.5 15.00 8.20 10.95 0.00 0.00% 1 0 50.98%
UPS240503P00160000 4/24/2024 6:17 PM 160 13.65 11.10 13.75 0.00 0.00% 37 4 64.01%
UPS240503P00165000 4/24/2024 6:39 PM 165 17.85 16.00 18.15 0.00 0.00% 15 4 65.33%
UPS240503P00170000 4/25/2024 7:00 PM 170 23.40 21.70 23.90 0.00 0.00% 2 1 66.36%
UPS240503P00175000 3/26/2024 7:52 PM 175 31.30 26.35 29.25 0.00 0.00% 2 0 76.56%

Related Tickers

FDX FedEx Corporation
265.84
+0.12%
 
JBHT J.B. Hunt Transport Services, Inc.
162.01
-1.06%
 
GXO GXO Logistics, Inc.
50.51
-0.06%
 
CHRW C.H. Robinson Worldwide, Inc.
70.22
-0.06%
 
LSTR Landstar System, Inc.
177.26
-0.10%
 
DHL.DE Deutsche Post AG
38.84
+2.21%
 
FWRD Forward Air Corporation
22.27
-3.34%
 
EXPD Expeditors International of Washington, Inc.
113.30
+0.13%
 
CJT.TO Cargojet Inc.
115.59
-1.54%
 
ZTO ZTO Express (Cayman) Inc.
21.61
+1.89%