NYSE - Delayed Quote • USD
United Parcel Service, Inc. (UPS)
At close: 4:00 PM EDT
After hours: 4:46 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240503C00075000 | 4/30/2024 7:56 PM | 75 | 72.75 | 71.30 | 73.90 | -1.37 | -1.85% | 18 | 13 | 283.59% |
| UPS240503C00080000 | 4/30/2024 4:11 PM | 80 | 68.09 | 66.15 | 69.75 | -0.16 | -0.23% | 9 | 14 | 318.75% |
| UPS240503C00085000 | 4/29/2024 2:52 PM | 85 | 63.75 | 60.35 | 65.00 | 0.00 | 0.00% | 1 | 4 | 251.95% |
| UPS240503C00125000 | 4/30/2024 5:49 PM | 125 | 22.75 | 20.95 | 23.75 | 2.15 | 10.44% | 2 | 2 | 139.36% |
| UPS240503C00129000 | 4/30/2024 5:12 PM | 129 | 18.55 | 17.25 | 19.90 | 2.30 | 14.15% | 2 | 2 | 66.02% |
| UPS240503C00130000 | 4/30/2024 5:19 PM | 130 | 17.55 | 16.85 | 18.55 | 1.85 | 11.78% | 2 | 4 | 73.14% |
| UPS240503C00131000 | 4/30/2024 4:59 PM | 131 | 16.50 | 15.60 | 17.70 | 1.55 | 10.37% | 2 | 2 | 66.02% |
| UPS240503C00132000 | 4/30/2024 2:39 PM | 132 | 15.85 | 14.90 | 16.60 | 1.95 | 14.03% | 2 | 2 | 68.85% |
| UPS240503C00133000 | 4/30/2024 5:36 PM | 133 | 14.85 | 13.15 | 15.65 | 2.35 | 18.80% | 2 | 3 | 97.75% |
| UPS240503C00134000 | 4/30/2024 2:39 PM | 134 | 13.50 | 12.60 | 14.75 | 0.95 | 7.57% | 2 | 2 | 57.23% |
| UPS240503C00135000 | 4/30/2024 5:33 PM | 135 | 12.70 | 11.05 | 14.65 | -0.35 | -2.68% | 8 | 20 | 62.21% |
| UPS240503C00136000 | 4/30/2024 5:52 PM | 136 | 11.95 | 10.65 | 12.65 | 0.47 | 4.09% | 2 | 18 | 83.20% |
| UPS240503C00137000 | 4/30/2024 5:44 PM | 137 | 10.85 | 9.70 | 11.85 | 1.10 | 11.28% | 2 | 3 | 51.17% |
| UPS240503C00138000 | 4/30/2024 5:07 PM | 138 | 9.50 | 8.30 | 10.45 | -0.79 | -7.68% | 2 | 5 | 68.31% |
| UPS240503C00139000 | 4/30/2024 7:53 PM | 139 | 8.90 | 7.50 | 9.00 | 0.70 | 8.54% | 7 | 34 | 51.17% |
| UPS240503C00140000 | 4/30/2024 7:41 PM | 140 | 7.80 | 6.55 | 8.25 | -0.52 | -6.25% | 12 | 68 | 53.61% |
| UPS240503C00141000 | 4/30/2024 5:32 PM | 141 | 6.75 | 5.20 | 7.90 | -0.71 | -9.52% | 2 | 11 | 63.38% |
| UPS240503C00142000 | 4/30/2024 7:27 PM | 142 | 5.86 | 4.65 | 6.00 | -1.08 | -15.56% | 3 | 27 | 37.84% |
| UPS240503C00143000 | 4/25/2024 5:53 PM | 143 | 5.12 | 3.25 | 5.90 | 0.00 | 0.00% | 4 | 145 | 52.25% |
| UPS240503C00144000 | 4/26/2024 7:34 PM | 144 | 4.70 | 3.60 | 4.80 | 0.00 | 0.00% | 11 | 76 | 44.58% |
| UPS240503C00145000 | 4/30/2024 5:44 PM | 145 | 3.25 | 3.05 | 3.25 | -0.57 | -14.92% | 14 | 295 | 28.42% |
| UPS240503C00146000 | 4/30/2024 7:51 PM | 146 | 2.73 | 2.23 | 2.73 | -0.43 | -13.61% | 15 | 166 | 30.98% |
| UPS240503C00147000 | 4/30/2024 7:54 PM | 147 | 1.91 | 1.71 | 1.89 | -0.49 | -20.42% | 109 | 493 | 26.66% |
| UPS240503C00148000 | 4/30/2024 7:38 PM | 148 | 1.31 | 1.18 | 1.33 | -0.26 | -16.56% | 118 | 424 | 25.54% |
| UPS240503C00149000 | 4/30/2024 7:58 PM | 149 | 0.91 | 0.81 | 0.91 | -0.24 | -20.87% | 82 | 285 | 25.10% |
| UPS240503C00150000 | 4/30/2024 7:49 PM | 150 | 0.68 | 0.52 | 0.60 | -0.19 | -21.84% | 318 | 1,195 | 24.85% |
| UPS240503C00152500 | 4/30/2024 7:58 PM | 152.5 | 0.19 | 0.12 | 0.22 | -0.13 | -40.62% | 341 | 942 | 26.17% |
| UPS240503C00155000 | 4/30/2024 7:45 PM | 155 | 0.06 | 0.03 | 0.08 | -0.03 | -33.33% | 30 | 881 | 27.93% |
| UPS240503C00157500 | 4/30/2024 2:36 PM | 157.5 | 0.04 | 0.02 | 0.05 | -0.01 | -20.00% | 107 | 328 | 32.23% |
| UPS240503C00160000 | 4/30/2024 7:45 PM | 160 | 0.03 | 0.00 | 0.05 | 0.01 | 50.00% | 20 | 323 | 38.48% |
| UPS240503C00162500 | 4/30/2024 3:21 PM | 162.5 | 0.01 | 0.00 | 0.22 | 0.00 | 0.00% | 1 | 170 | 50.78% |
| UPS240503C00165000 | 4/29/2024 2:11 PM | 165 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 274 | 41.41% |
| UPS240503C00167500 | 4/29/2024 1:32 PM | 167.5 | 0.03 | 0.00 | 1.27 | 0.00 | 0.00% | 1 | 6 | 91.16% |
| UPS240503C00170000 | 4/24/2024 3:02 PM | 170 | 0.15 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 2,114 | 56.25% |
| UPS240503C00172500 | 4/22/2024 4:30 PM | 172.5 | 0.13 | 0.00 | 1.27 | 0.00 | 0.00% | - | 2 | 106.15% |
| UPS240503C00175000 | 4/26/2024 2:28 PM | 175 | 0.03 | 0.00 | 0.21 | 0.00 | 0.00% | 1 | 137 | 80.47% |
| UPS240503C00180000 | 4/17/2024 5:18 PM | 180 | 0.06 | 0.00 | 0.56 | 0.00 | 0.00% | 2 | 43 | 107.42% |
| 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 | 180.47% |
| UPS240503P00105000 | 4/25/2024 4:24 PM | 105 | 0.01 | 0.00 | 1.27 | 0.00 | 0.00% | 1 | 8 | 204.49% |
| UPS240503P00110000 | 4/22/2024 7:58 PM | 110 | 0.05 | 0.00 | 0.16 | 0.00 | 0.00% | 4 | 8 | 126.56% |
| UPS240503P00113000 | 4/23/2024 5:15 PM | 113 | 0.01 | 0.00 | 1.47 | 0.00 | 0.00% | - | 2 | 173.24% |
| UPS240503P00114000 | 4/23/2024 5:17 PM | 114 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | - | 13 | 146.00% |
| UPS240503P00115000 | 4/23/2024 5:28 PM | 115 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 25 | 26 | 81.25% |
| UPS240503P00116000 | 4/29/2024 1:47 PM | 116 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 25 | 78.13% |
| UPS240503P00117000 | 4/23/2024 4:32 PM | 117 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | - | 1 | 75.00% |
| UPS240503P00120000 | 4/29/2024 1:48 PM | 120 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 17 | 23 | 79.69% |
| UPS240503P00122000 | 4/22/2024 6:02 PM | 122 | 0.08 | 0.00 | 1.26 | 0.00 | 0.00% | - | 1 | 127.73% |
| UPS240503P00123000 | 4/26/2024 3:24 PM | 123 | 0.04 | 0.00 | 1.26 | 0.00 | 0.00% | 1 | 33 | 123.44% |
| UPS240503P00125000 | 4/30/2024 4:03 PM | 125 | 0.03 | 0.00 | 0.10 | 0.02 | 200.00% | 1 | 156 | 71.88% |
| UPS240503P00126000 | 4/29/2024 2:04 PM | 126 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 5 | 62.89% |
| UPS240503P00127000 | 4/25/2024 7:31 PM | 127 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | - | 10 | 56.25% |
| UPS240503P00128000 | 4/29/2024 3:49 PM | 128 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 70 | 51.56% |
| UPS240503P00129000 | 4/23/2024 2:43 PM | 129 | 0.15 | 0.00 | 0.37 | 0.00 | 0.00% | 10 | 18 | 74.22% |
| UPS240503P00130000 | 4/30/2024 1:35 PM | 130 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 305 | 46.88% |
| UPS240503P00131000 | 4/25/2024 5:48 PM | 131 | 0.02 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 34 | 53.91% |
| UPS240503P00132000 | 4/24/2024 7:48 PM | 132 | 0.05 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 21 | 41.41% |
| UPS240503P00133000 | 4/25/2024 5:40 PM | 133 | 0.07 | 0.00 | 1.27 | 0.00 | 0.00% | 43 | 84 | 80.76% |
| UPS240503P00134000 | 4/29/2024 4:28 PM | 134 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 5 | 59 | 39.45% |
| UPS240503P00135000 | 4/30/2024 5:11 PM | 135 | 0.01 | 0.00 | 0.21 | 0.00 | 0.00% | 3 | 832 | 54.49% |
| UPS240503P00136000 | 4/30/2024 7:51 PM | 136 | 0.06 | 0.01 | 0.11 | 0.04 | 200.00% | 1 | 236 | 44.53% |
| UPS240503P00137000 | 4/30/2024 5:15 PM | 137 | 0.03 | 0.00 | 0.04 | 0.01 | 50.00% | 1 | 1,234 | 34.57% |
| UPS240503P00138000 | 4/30/2024 6:33 PM | 138 | 0.03 | 0.02 | 0.21 | 0.00 | 0.00% | 8 | 112 | 43.56% |
| UPS240503P00139000 | 4/30/2024 7:35 PM | 139 | 0.03 | 0.01 | 0.09 | -0.01 | -25.00% | 3 | 146 | 33.20% |
| UPS240503P00140000 | 4/30/2024 6:35 PM | 140 | 0.06 | 0.05 | 0.07 | 0.02 | 50.00% | 93 | 1,275 | 28.52% |
| UPS240503P00141000 | 4/30/2024 6:15 PM | 141 | 0.08 | 0.07 | 0.10 | 0.00 | 0.00% | 11 | 1,752 | 27.15% |
| UPS240503P00142000 | 4/30/2024 6:02 PM | 142 | 0.12 | 0.11 | 0.15 | 0.01 | 9.09% | 28 | 103 | 26.12% |
| UPS240503P00143000 | 4/30/2024 6:23 PM | 143 | 0.16 | 0.19 | 0.23 | -0.03 | -15.79% | 13 | 607 | 25.24% |
| UPS240503P00144000 | 4/30/2024 7:53 PM | 144 | 0.32 | 0.31 | 0.35 | 0.02 | 6.67% | 15 | 259 | 24.37% |
| UPS240503P00145000 | 4/30/2024 7:42 PM | 145 | 0.42 | 0.49 | 0.56 | -0.05 | -10.64% | 48 | 620 | 24.27% |
| UPS240503P00146000 | 4/30/2024 7:52 PM | 146 | 0.72 | 0.61 | 0.88 | 0.05 | 7.46% | 40 | 185 | 24.56% |
| UPS240503P00147000 | 4/30/2024 7:59 PM | 147 | 1.12 | 1.17 | 1.26 | 0.17 | 17.89% | 125 | 745 | 24.20% |
| UPS240503P00148000 | 4/30/2024 7:53 PM | 148 | 1.53 | 1.59 | 1.77 | 0.29 | 23.39% | 78 | 104 | 24.24% |
| UPS240503P00149000 | 4/30/2024 5:41 PM | 149 | 2.05 | 2.15 | 2.33 | 0.05 | 2.50% | 17 | 84 | 23.34% |
| UPS240503P00150000 | 4/30/2024 4:16 PM | 150 | 2.78 | 2.67 | 3.05 | 0.88 | 46.32% | 42 | 98 | 23.44% |
| UPS240503P00152500 | 4/30/2024 7:03 PM | 152.5 | 4.85 | 3.75 | 5.40 | 0.35 | 7.78% | 4 | 26 | 30.96% |
| UPS240503P00155000 | 4/29/2024 7:02 PM | 155 | 6.90 | 5.60 | 8.50 | 0.00 | 0.00% | 2 | 10 | 56.06% |
| UPS240503P00157500 | 4/22/2024 1:33 PM | 157.5 | 15.00 | 9.65 | 10.60 | 0.00 | 0.00% | 1 | 0 | 55.76% |
| UPS240503P00160000 | 4/30/2024 3:09 PM | 160 | 12.30 | 11.30 | 14.00 | -1.35 | -9.89% | 2 | 4 | 88.43% |
| UPS240503P00165000 | 4/24/2024 6:39 PM | 165 | 17.85 | 15.10 | 18.05 | 0.00 | 0.00% | 15 | 4 | 79.39% |
| UPS240503P00170000 | 4/29/2024 4:54 PM | 170 | 21.40 | 21.25 | 23.45 | 0.00 | 0.00% | 1 | 0 | 109.28% |
| UPS240503P00172500 | 4/25/2024 6:17 PM | 172.5 | 25.50 | 23.00 | 26.10 | 0.00 | 0.00% | - | 0 | 122.02% |
| UPS240503P00175000 | 3/26/2024 7:52 PM | 175 | 31.30 | 26.35 | 29.25 | 0.00 | 0.00% | 2 | 0 | 95.12% |
Related Tickers
FDX FedEx Corporation
261.78
-1.53%
JBHT J.B. Hunt Transport Services, Inc.
162.57
+0.25%
CHRW C.H. Robinson Worldwide, Inc.
71.00
-0.98%
GXO GXO Logistics, Inc.
49.66
-2.55%
CJT.TO Cargojet Inc.
123.00
+2.71%
LSTR Landstar System, Inc.
174.41
-1.59%
EXPD Expeditors International of Washington, Inc.
111.31
-2.18%
DHL.DE Deutsche Post AG
39.26
+0.93%
FWRD Forward Air Corporation
22.02
-2.22%
ZTO ZTO Express (Cayman) Inc.
20.99
-1.64%