NYSE - Delayed Quote • USD
United Parcel Service, Inc. (UPS)
At close: 4:00 PM EDT
After hours: 5:02 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240419C00070000 | 4/18/2024 1:48 PM | 70 | 72.60 | 71.45 | 74.20 | 0.00 | 0.00% | 2 | 9 | 543.75% |
| UPS240419C00075000 | 4/19/2024 7:31 PM | 75 | 69.90 | 66.60 | 68.85 | 2.19 | 3.23% | 6 | 23 | 789.45% |
| UPS240419C00080000 | 4/18/2024 1:47 PM | 80 | 62.53 | 61.80 | 64.75 | 0.00 | 0.00% | 11 | 14 | 619.14% |
| UPS240419C00085000 | 4/15/2024 2:02 PM | 85 | 60.52 | 56.65 | 59.60 | 0.00 | 0.00% | 3 | 3 | 528.13% |
| UPS240419C00095000 | 4/15/2024 2:09 PM | 95 | 50.29 | 46.45 | 49.15 | 0.00 | 0.00% | 2 | 0 | 303.13% |
| UPS240419C00100000 | 4/17/2024 2:03 PM | 100 | 42.25 | 42.10 | 44.70 | 0.00 | 0.00% | 1 | 3 | 427.34% |
| UPS240419C00105000 | 10/25/2023 2:04 PM | 105 | 43.25 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| UPS240419C00110000 | 2/15/2024 7:55 PM | 110 | 37.65 | 42.05 | 45.75 | 0.00 | 0.00% | 40 | 0 | 925.29% |
| UPS240419C00115000 | 10/30/2023 4:24 PM | 115 | 24.75 | 38.55 | 40.05 | 0.00 | 0.00% | - | 1 | 856.54% |
| UPS240419C00120000 | 4/19/2024 2:09 PM | 120 | 23.64 | 21.95 | 23.65 | -0.86 | -3.51% | 2 | 968 | 140.63% |
| UPS240419C00125000 | 4/17/2024 2:17 PM | 125 | 17.06 | 17.15 | 18.50 | 0.00 | 0.00% | 2 | 130 | 121.09% |
| UPS240419C00130000 | 4/17/2024 1:33 PM | 130 | 13.00 | 11.40 | 13.95 | 0.45 | 3.59% | 12 | 205 | 185.74% |
| UPS240419C00134000 | 4/11/2024 1:36 PM | 134 | 13.95 | 7.65 | 9.30 | 0.00 | 0.00% | 1 | 2 | 108.98% |
| UPS240419C00135000 | 4/19/2024 7:34 PM | 135 | 8.00 | 6.85 | 8.80 | 0.45 | 5.96% | 11 | 245 | 58.20% |
| UPS240419C00137000 | 4/19/2024 7:31 PM | 137 | 5.80 | 4.85 | 6.45 | 0.25 | 4.50% | 5 | 6 | 89.45% |
| UPS240419C00139000 | 4/17/2024 3:40 PM | 139 | 3.54 | 2.78 | 5.10 | 0.00 | 0.00% | 3 | 47 | 96.00% |
| UPS240419C00140000 | 4/19/2024 7:31 PM | 140 | 2.90 | 2.51 | 3.50 | 0.39 | 15.54% | 18 | 448 | 60.40% |
| UPS240419C00141000 | 4/19/2024 6:00 PM | 141 | 1.91 | 1.49 | 1.95 | 0.30 | 18.63% | 35 | 78 | 25.59% |
| UPS240419C00142000 | 4/19/2024 7:17 PM | 142 | 0.90 | 0.34 | 0.99 | -0.19 | -17.43% | 23 | 214 | 17.38% |
| UPS240419C00143000 | 4/19/2024 7:45 PM | 143 | 0.06 | 0.00 | 0.03 | -0.59 | -90.77% | 172 | 499 | 3.61% |
| UPS240419C00144000 | 4/19/2024 7:52 PM | 144 | 0.11 | 0.00 | 0.01 | -0.16 | -59.26% | 309 | 337 | 8.99% |
| UPS240419C00145000 | 4/19/2024 7:10 PM | 145 | 0.01 | 0.00 | 0.02 | -0.11 | -91.67% | 160 | 1,748 | 16.80% |
| UPS240419C00146000 | 4/19/2024 5:33 PM | 146 | 0.02 | 0.00 | 0.01 | -0.03 | -60.00% | 46 | 771 | 20.31% |
| UPS240419C00147000 | 4/19/2024 4:08 PM | 147 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 8 | 4,244 | 25.78% |
| UPS240419C00148000 | 4/19/2024 4:50 PM | 148 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 8 | 3,479 | 33.59% |
| UPS240419C00149000 | 4/19/2024 3:53 PM | 149 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 2,781 | 35.94% |
| UPS240419C00150000 | 4/19/2024 7:48 PM | 150 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 34 | 4,948 | 40.63% |
| UPS240419C00152500 | 4/19/2024 7:48 PM | 152.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 14 | 2,538 | 51.56% |
| UPS240419C00155000 | 4/19/2024 7:45 PM | 155 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 41 | 8,017 | 62.50% |
| UPS240419C00157500 | 4/19/2024 5:14 PM | 157.5 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 21 | 1,428 | 68.75% |
| UPS240419C00160000 | 4/19/2024 7:44 PM | 160 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 209 | 4,901 | 78.13% |
| UPS240419C00162500 | 4/16/2024 2:47 PM | 162.5 | 0.20 | 0.00 | 0.25 | 0.00 | 0.00% | 3 | 4,815 | 132.03% |
| UPS240419C00165000 | 4/19/2024 7:53 PM | 165 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 14 | 4,474 | 96.88% |
| UPS240419C00167500 | 4/19/2024 4:47 PM | 167.5 | 0.05 | 0.00 | 0.24 | -0.04 | -44.44% | 2 | 171 | 155.86% |
| UPS240419C00170000 | 4/19/2024 7:12 PM | 170 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 8 | 1,932 | 115.63% |
| UPS240419C00172500 | 4/17/2024 1:33 PM | 172.5 | 0.08 | 0.00 | 0.56 | 0.00 | 0.00% | 1 | 635 | 207.42% |
| UPS240419C00175000 | 4/19/2024 5:12 PM | 175 | 0.02 | 0.00 | 0.04 | -0.02 | -50.00% | 8 | 4,252 | 151.56% |
| UPS240419C00177500 | 4/2/2024 2:34 PM | 177.5 | 0.10 | 0.00 | 0.21 | 0.00 | 0.00% | 1 | 2 | 197.66% |
| UPS240419C00180000 | 4/16/2024 4:46 PM | 180 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 2,262 | 150.00% |
| UPS240419C00185000 | 4/17/2024 3:50 PM | 185 | 0.03 | 0.00 | 0.09 | 0.00 | 0.00% | 1 | 1,373 | 204.69% |
| UPS240419C00190000 | 4/2/2024 1:56 PM | 190 | 0.04 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 860 | 190.63% |
| UPS240419C00195000 | 4/10/2024 4:33 PM | 195 | 0.02 | 0.00 | 0.14 | 0.00 | 0.00% | 50 | 968 | 253.13% |
| UPS240419C00200000 | 3/25/2024 7:08 PM | 200 | 0.01 | 0.00 | 0.25 | 0.00 | 0.00% | 3 | 1,773 | 292.19% |
| UPS240419C00210000 | 2/13/2024 8:47 PM | 210 | 0.16 | 0.00 | 0.16 | 0.00 | 0.00% | 3 | 2,401 | 309.38% |
| UPS240419C00220000 | 4/17/2024 1:30 PM | 220 | 0.01 | 0.00 | 0.17 | 0.00 | 0.00% | 10 | 537 | 343.75% |
| UPS240419C00230000 | 1/24/2024 8:02 PM | 230 | 0.01 | 0.00 | 0.16 | 0.00 | 0.00% | 1 | 8 | 370.31% |
| UPS240419C00240000 | 9/29/2023 4:43 PM | 240 | 0.03 | 0.00 | 0.14 | 0.00 | 0.00% | 4 | 12 | 392.19% |
| UPS240419C00250000 | 9/14/2023 2:21 PM | 250 | 0.04 | 0.00 | 0.15 | 0.00 | 0.00% | 2 | 0 | 421.88% |
| UPS240419C00260000 | 2/13/2024 4:17 PM | 260 | 0.04 | 0.00 | 0.13 | 0.00 | 0.00% | 1 | 1 | 440.63% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240419P00070000 | 1/31/2024 7:09 PM | 70 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 6 | 50.00% |
| UPS240419P00075000 | 11/13/2023 5:59 PM | 75 | 0.09 | 0.00 | 2.14 | 0.00 | 0.00% | 12 | 222 | 787.89% |
| UPS240419P00080000 | 3/13/2024 1:30 PM | 80 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 18 | 50.00% |
| UPS240419P00085000 | 12/1/2023 3:15 PM | 85 | 0.14 | 0.00 | 0.56 | 0.00 | 0.00% | 2 | 16 | 507.42% |
| UPS240419P00090000 | 1/19/2024 4:49 PM | 90 | 0.01 | 0.00 | 0.15 | 0.00 | 0.00% | 15 | 44 | 378.13% |
| UPS240419P00095000 | 1/22/2024 4:44 PM | 95 | 0.03 | 0.00 | 0.15 | 0.00 | 0.00% | 2 | 20 | 338.28% |
| UPS240419P00100000 | 4/15/2024 1:32 PM | 100 | 0.14 | 0.00 | 0.32 | 0.00 | 0.00% | 5 | 131 | 333.98% |
| UPS240419P00105000 | 3/26/2024 6:45 PM | 105 | 0.02 | 0.00 | 0.63 | 0.00 | 0.00% | 6 | 152 | 329.69% |
| UPS240419P00110000 | 4/5/2024 1:37 PM | 110 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 6 | 212 | 168.75% |
| UPS240419P00115000 | 4/16/2024 1:55 PM | 115 | 0.01 | 0.00 | 0.12 | 0.00 | 0.00% | 80 | 708 | 187.50% |
| UPS240419P00120000 | 4/19/2024 5:43 PM | 120 | 0.12 | 0.00 | 0.05 | 0.11 | 1,100.00% | 13 | 2,314 | 137.50% |
| UPS240419P00125000 | 4/19/2024 7:38 PM | 125 | 0.04 | 0.00 | 0.01 | 0.02 | 100.00% | 77 | 2,930 | 90.63% |
| UPS240419P00130000 | 4/19/2024 7:45 PM | 130 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 2,152 | 65.63% |
| UPS240419P00133000 | 4/3/2024 7:50 PM | 133 | 0.01 | 0.00 | 0.40 | 0.00 | 0.00% | 10 | 8 | 91.21% |
| UPS240419P00134000 | 4/12/2024 5:50 PM | 134 | 0.06 | 0.00 | 0.40 | 0.00 | 0.00% | 19 | 29 | 83.59% |
| UPS240419P00135000 | 4/19/2024 4:19 PM | 135 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 20 | 3,191 | 52.73% |
| UPS240419P00136000 | 4/18/2024 2:29 PM | 136 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 14 | 137 | 43.75% |
| UPS240419P00137000 | 4/19/2024 1:33 PM | 137 | 0.15 | 0.00 | 0.15 | 0.09 | 150.00% | 1 | 47 | 56.25% |
| UPS240419P00138000 | 4/19/2024 7:06 PM | 138 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 6 | 131 | 34.77% |
| UPS240419P00139000 | 4/19/2024 4:50 PM | 139 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 9 | 1,746 | 23.83% |
| UPS240419P00140000 | 4/19/2024 7:06 PM | 140 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 558 | 2,379 | 17.97% |
| UPS240419P00141000 | 4/19/2024 7:32 PM | 141 | 0.01 | 0.00 | 0.01 | -0.19 | -95.00% | 172 | 760 | 12.50% |
| UPS240419P00142000 | 4/19/2024 7:31 PM | 142 | 0.03 | 0.00 | 0.01 | -0.42 | -93.33% | 1,281 | 660 | 6.25% |
| UPS240419P00143000 | 4/19/2024 7:59 PM | 143 | 0.37 | 0.05 | 0.66 | -0.64 | -63.37% | 582 | 792 | 18.02% |
| UPS240419P00144000 | 4/19/2024 7:57 PM | 144 | 1.38 | 0.84 | 1.62 | -0.36 | -20.69% | 124 | 797 | 29.10% |
| UPS240419P00145000 | 4/19/2024 7:58 PM | 145 | 2.40 | 2.09 | 2.54 | 0.13 | 5.73% | 517 | 5,289 | 35.84% |
| UPS240419P00146000 | 4/19/2024 7:33 PM | 146 | 3.07 | 2.97 | 3.60 | -0.83 | -21.28% | 44 | 570 | 47.95% |
| UPS240419P00147000 | 4/19/2024 6:01 PM | 147 | 3.90 | 3.20 | 4.75 | -0.40 | -9.30% | 38 | 87 | 64.36% |
| UPS240419P00148000 | 4/18/2024 3:09 PM | 148 | 5.70 | 4.70 | 6.05 | 0.00 | 0.00% | 3 | 94 | 87.50% |
| UPS240419P00149000 | 4/18/2024 4:58 PM | 149 | 6.77 | 5.65 | 7.40 | 0.00 | 0.00% | 13 | 102 | 68.26% |
| UPS240419P00150000 | 4/19/2024 7:58 PM | 150 | 7.32 | 6.15 | 8.45 | 0.02 | 0.27% | 17 | 508 | 54.30% |
| UPS240419P00152500 | 4/18/2024 7:09 PM | 152.5 | 10.06 | 9.40 | 10.95 | 0.00 | 0.00% | 470 | 134 | 104.30% |
| UPS240419P00155000 | 4/19/2024 3:59 PM | 155 | 11.65 | 11.15 | 13.55 | -1.03 | -8.12% | 2 | 167 | 90.63% |
| UPS240419P00157500 | 4/16/2024 6:58 PM | 157.5 | 13.20 | 14.35 | 15.60 | 0.00 | 0.00% | 3 | 0 | 120.70% |
| UPS240419P00160000 | 4/18/2024 7:09 PM | 160 | 18.15 | 16.90 | 18.20 | 0.00 | 0.00% | 90 | 25 | 143.55% |
| UPS240419P00162500 | 4/16/2024 7:51 PM | 162.5 | 18.88 | 19.05 | 20.80 | 0.00 | 0.00% | 170 | 0 | 143.16% |
| UPS240419P00165000 | 4/18/2024 7:09 PM | 165 | 22.90 | 21.00 | 23.35 | 0.00 | 0.00% | 90 | 24 | 235.64% |
| UPS240419P00167500 | 4/10/2024 6:43 PM | 167.5 | 20.65 | 24.05 | 26.05 | 0.00 | 0.00% | 51 | 0 | 186.33% |
| UPS240419P00170000 | 4/17/2024 6:38 PM | 170 | 27.25 | 26.35 | 28.35 | 0.00 | 0.00% | 27 | 0 | 167.97% |
| UPS240419P00172500 | 3/26/2024 7:38 PM | 172.5 | 28.01 | 28.75 | 30.40 | 0.00 | 0.00% | 3 | 0 | 249.22% |
| UPS240419P00175000 | 4/17/2024 7:15 PM | 175 | 32.70 | 31.25 | 32.85 | 0.00 | 0.00% | 7 | 0 | 258.59% |
| UPS240419P00180000 | 2/8/2024 2:32 PM | 180 | 34.90 | 24.20 | 28.05 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| UPS240419P00185000 | 11/15/2023 8:28 PM | 185 | 37.35 | 22.65 | 23.70 | 0.00 | 0.00% | 30 | 0 | 0.00% |
| UPS240419P00190000 | 4/18/2024 7:58 PM | 190 | 47.32 | 46.40 | 48.10 | 0.00 | 0.00% | 2 | 1 | 203.13% |
| UPS240419P00195000 | 9/19/2023 5:53 PM | 195 | 37.50 | 42.95 | 44.90 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| UPS240419P00200000 | 9/6/2023 6:15 PM | 200 | 38.00 | 45.55 | 46.90 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| UPS240419P00210000 | 9/15/2023 6:37 PM | 210 | 49.45 | 54.70 | 56.70 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| UPS240419P00240000 | 2/16/2024 8:00 PM | 240 | 91.75 | 85.30 | 88.25 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| UPS240419P00250000 | 2/16/2024 8:00 PM | 250 | 101.77 | 94.90 | 98.55 | 0.00 | 0.00% | 2 | 0 | 0.00% |
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%