NYSE - Nasdaq Real Time Price USD
United Parcel Service, Inc. (UPS)
As of 10:25 AM EDT. Market Open.
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
UPS241018C00070000 | 10/9/2024 4:51 PM | 70 | 63.35 | 63.85 | 66.90 | 0.00 | 0.00% | 1 | 2 | 508.59% |
UPS241018C00075000 | 8/16/2024 3:27 PM | 75 | 54.50 | 50.65 | 54.40 | 0.00 | 0.00% | 10 | 0 | 0.00% |
UPS241018C00080000 | 10/15/2024 1:34 PM | 80 | 55.00 | 53.90 | 57.90 | 0.00 | 0.00% | 3 | 2 | 332.62% |
UPS241018C00095000 | 10/11/2024 2:32 PM | 95 | 39.50 | 38.90 | 42.85 | 0.00 | 0.00% | 1 | 1 | 235.35% |
UPS241018C00100000 | 8/27/2024 1:40 PM | 100 | 29.65 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 27 | 0.00% |
UPS241018C00105000 | 9/24/2024 7:56 PM | 105 | 24.70 | 29.05 | 32.75 | 0.00 | 0.00% | 2 | 6 | 180.86% |
UPS241018C00110000 | 10/14/2024 3:02 PM | 110 | 24.50 | 23.95 | 27.85 | 0.00 | 0.00% | 1 | 28 | 153.81% |
UPS241018C00115000 | 10/14/2024 2:22 PM | 115 | 18.90 | 19.15 | 22.80 | 0.00 | 0.00% | 1 | 38 | 131.64% |
UPS241018C00120000 | 10/15/2024 2:39 PM | 120 | 16.34 | 15.55 | 16.25 | 0.00 | 0.00% | 16 | 282 | 100.98% |
UPS241018C00121000 | 9/24/2024 2:00 PM | 121 | 9.25 | 13.80 | 15.35 | 0.00 | 0.00% | - | 2 | 75.59% |
UPS241018C00123000 | 9/24/2024 2:00 PM | 123 | 7.55 | 11.80 | 13.75 | 0.00 | 0.00% | - | 1 | 78.91% |
UPS241018C00124000 | 10/2/2024 7:36 PM | 124 | 9.31 | 11.25 | 13.85 | 0.00 | 0.00% | - | 1 | 104.15% |
UPS241018C00125000 | 10/15/2024 7:57 PM | 125 | 10.05 | 10.55 | 11.10 | 1.18 | 13.30% | 2 | 835 | 71.09% |
UPS241018C00126000 | 10/9/2024 2:14 PM | 126 | 6.60 | 8.05 | 11.70 | 0.00 | 0.00% | 1 | 7 | 68.07% |
UPS241018C00127000 | 10/11/2024 6:33 PM | 127 | 7.72 | 8.10 | 10.00 | 0.00 | 0.00% | 8 | 28 | 69.19% |
UPS241018C00128000 | 10/15/2024 3:31 PM | 128 | 8.07 | 6.10 | 8.95 | 0.00 | 0.00% | 5 | 71 | 89.84% |
UPS241018C00129000 | 10/15/2024 2:19 PM | 129 | 7.00 | 6.25 | 8.30 | 0.00 | 0.00% | 11 | 223 | 64.45% |
UPS241018C00130000 | 10/15/2024 7:45 PM | 130 | 5.30 | 4.95 | 6.20 | 1.06 | 25.00% | 1 | 8,495 | 56.01% |
UPS241018C00131000 | 10/15/2024 5:42 PM | 131 | 4.35 | 4.30 | 5.30 | 0.00 | 0.00% | 45 | 415 | 52.30% |
UPS241018C00132000 | 10/16/2024 1:51 PM | 132 | 3.95 | 3.85 | 4.00 | 0.55 | 16.18% | 3 | 246 | 37.74% |
UPS241018C00133000 | 10/16/2024 1:48 PM | 133 | 3.06 | 2.76 | 3.20 | 1.08 | 54.55% | 2 | 247 | 36.08% |
UPS241018C00134000 | 10/16/2024 1:49 PM | 134 | 2.23 | 1.93 | 2.31 | 1.26 | 129.90% | 23 | 927 | 31.10% |
UPS241018C00135000 | 10/16/2024 1:52 PM | 135 | 1.50 | 1.40 | 1.54 | 0.93 | 163.16% | 242 | 11,681 | 27.32% |
UPS241018C00136000 | 10/16/2024 1:48 PM | 136 | 0.95 | 0.86 | 0.93 | 0.54 | 131.71% | 29 | 911 | 24.66% |
UPS241018C00137000 | 10/16/2024 1:47 PM | 137 | 0.57 | 0.27 | 0.54 | 0.35 | 159.09% | 9 | 588 | 23.83% |
UPS241018C00138000 | 10/16/2024 1:47 PM | 138 | 0.30 | 0.24 | 0.32 | 0.18 | 150.00% | 8 | 869 | 24.27% |
UPS241018C00139000 | 10/15/2024 7:25 PM | 139 | 0.09 | 0.10 | 0.19 | 0.00 | 0.00% | 53 | 233 | 25.05% |
UPS241018C00140000 | 10/16/2024 1:52 PM | 140 | 0.07 | 0.06 | 0.09 | 0.03 | 75.00% | 32 | 3,986 | 24.61% |
UPS241018C00141000 | 10/16/2024 1:54 PM | 141 | 0.04 | 0.01 | 0.08 | 0.01 | 50.00% | 8 | 64 | 27.93% |
UPS241018C00142000 | 10/15/2024 2:47 PM | 142 | 0.05 | 0.01 | 0.05 | 0.02 | 200.00% | 2 | 99 | 28.91% |
UPS241018C00143000 | 10/15/2024 4:07 PM | 143 | 0.04 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 720 | 51.07% |
UPS241018C00145000 | 10/15/2024 7:19 PM | 145 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 39 | 6,135 | 37.70% |
UPS241018C00150000 | 10/15/2024 6:27 PM | 150 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 66 | 2,888 | 44.53% |
UPS241018C00152500 | 10/9/2024 5:04 PM | 152.5 | 0.02 | - | 0.75 | 0.00 | 0.00% | - | 1 | 107.42% |
UPS241018C00155000 | 10/9/2024 7:35 PM | 155 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 150 | 1,158 | 63.28% |
UPS241018C00160000 | 10/11/2024 5:39 PM | 160 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 13 | 975 | 71.88% |
UPS241018C00165000 | 10/11/2024 5:10 PM | 165 | 0.01 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 578 | 95.70% |
UPS241018C00170000 | 10/3/2024 7:24 PM | 170 | 0.01 | 0.00 | 0.09 | 0.00 | 0.00% | 2 | 829 | 106.25% |
UPS241018C00175000 | 9/23/2024 7:27 PM | 175 | 0.03 | 0.00 | 0.15 | 0.00 | 0.00% | 6 | 559 | 125.78% |
UPS241018C00180000 | 10/3/2024 7:03 PM | 180 | 0.01 | 0.00 | 0.07 | 0.00 | 0.00% | 1 | 1,173 | 125.78% |
UPS241018C00185000 | 9/13/2024 7:04 PM | 185 | 0.02 | 0.00 | 0.04 | 0.00 | 0.00% | 2 | 501 | 128.13% |
UPS241018C00190000 | 10/1/2024 6:34 PM | 190 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 200 | 6,547 | 134.38% |
UPS241018C00195000 | 9/10/2024 5:36 PM | 195 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 3 | 145 | 137.50% |
UPS241018C00200000 | 10/2/2024 4:47 PM | 200 | 0.04 | 0.00 | 1.20 | 0.00 | 0.00% | 1 | 922 | 246.68% |
UPS241018C00210000 | 8/13/2024 4:17 PM | 210 | 0.01 | 0.00 | 1.27 | 0.00 | 0.00% | 2 | 31 | 273.14% |
UPS241018C00220000 | 10/3/2024 6:14 PM | 220 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 4 | 50.00% |
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
UPS241018P00075000 | 8/13/2024 5:47 PM | 75 | 0.03 | 0.00 | 1.27 | 0.00 | 0.00% | 2 | 3 | 383.40% |
UPS241018P00080000 | 9/19/2024 1:32 PM | 80 | 0.03 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 24 | 314.45% |
UPS241018P00085000 | 8/14/2024 7:13 PM | 85 | 0.15 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 43 | 195.31% |
UPS241018P00090000 | 10/15/2024 1:34 PM | 90 | 0.33 | 0.00 | 0.75 | 0.00 | 0.00% | 4 | 185 | 252.73% |
UPS241018P00095000 | 10/9/2024 1:32 PM | 95 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 21 | 223.83% |
UPS241018P00100000 | 10/9/2024 3:00 PM | 100 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 187 | 196.29% |
UPS241018P00105000 | 10/11/2024 7:48 PM | 105 | 0.01 | 0.00 | 1.13 | 0.00 | 0.00% | 20 | 1,869 | 185.06% |
UPS241018P00110000 | 10/15/2024 3:48 PM | 110 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 732 | 93.75% |
UPS241018P00115000 | 10/15/2024 2:47 PM | 115 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 1,776 | 50.00% |
UPS241018P00117000 | 10/8/2024 2:54 PM | 117 | 0.06 | - | 0.75 | 0.00 | 0.00% | - | 13 | 129.20% |
UPS241018P00119000 | 10/14/2024 7:49 PM | 119 | 0.02 | 0.00 | 0.75 | 0.00 | 0.00% | 11 | 25 | 98.44% |
UPS241018P00120000 | 10/16/2024 1:32 PM | 120 | 0.01 | 0.01 | 0.50 | -0.01 | -50.00% | 22 | 4,194 | 85.55% |
UPS241018P00121000 | 10/15/2024 6:04 PM | 121 | 0.05 | 0.00 | 0.61 | 0.00 | 0.00% | 4 | 365 | 84.18% |
UPS241018P00122000 | 10/15/2024 5:28 PM | 122 | 0.02 | 0.00 | 0.75 | 0.00 | 0.00% | 6 | 73 | 83.40% |
UPS241018P00123000 | 10/15/2024 6:04 PM | 123 | 0.06 | 0.00 | 0.75 | 0.00 | 0.00% | 4 | 377 | 78.42% |
UPS241018P00124000 | 10/11/2024 7:46 PM | 124 | 0.04 | 0.00 | 0.75 | 0.00 | 0.00% | 30 | 82 | 73.34% |
UPS241018P00125000 | 10/16/2024 1:33 PM | 125 | 0.46 | 0.01 | 0.06 | 0.44 | 2,200.00% | 5 | 2,675 | 46.29% |
UPS241018P00126000 | 10/15/2024 2:38 PM | 126 | 0.03 | 0.02 | 0.15 | 0.00 | 0.00% | 37 | 244 | 50.59% |
UPS241018P00127000 | 10/15/2024 7:09 PM | 127 | 0.04 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 104 | 52.05% |
UPS241018P00128000 | 10/15/2024 7:40 PM | 128 | 0.05 | 0.00 | 0.14 | 0.00 | 0.00% | 1 | 245 | 41.02% |
UPS241018P00129000 | 10/15/2024 7:08 PM | 129 | 0.08 | 0.01 | 0.12 | 0.00 | 0.00% | 16 | 453 | 35.25% |
UPS241018P00130000 | 10/16/2024 1:51 PM | 130 | 0.05 | 0.04 | 0.05 | -0.10 | -66.67% | 6 | 5,351 | 25.59% |
UPS241018P00131000 | 10/16/2024 1:50 PM | 131 | 0.05 | 0.00 | 0.09 | -0.16 | -43.24% | 1 | 299 | 24.51% |
UPS241018P00132000 | 10/16/2024 1:46 PM | 132 | 0.12 | 0.06 | 0.15 | -0.24 | -66.67% | 1 | 339 | 22.95% |
UPS241018P00133000 | 10/15/2024 7:58 PM | 133 | 0.70 | 0.17 | 0.21 | 0.00 | 0.00% | 79 | 546 | 20.02% |
UPS241018P00134000 | 10/16/2024 1:42 PM | 134 | 0.44 | 0.31 | 0.39 | -0.76 | -63.33% | 1 | 764 | 18.95% |
UPS241018P00135000 | 10/16/2024 1:50 PM | 135 | 0.65 | 0.60 | 0.73 | -1.13 | -63.48% | 5 | 1,089 | 18.65% |
UPS241018P00136000 | 10/15/2024 7:50 PM | 136 | 2.20 | 1.00 | 1.13 | 0.00 | 0.00% | 25 | 80 | 16.07% |
UPS241018P00137000 | 10/16/2024 1:45 PM | 137 | 1.70 | 1.33 | 1.77 | -1.40 | -45.16% | 1 | 31 | 13.87% |
UPS241018P00138000 | 10/15/2024 5:25 PM | 138 | 3.20 | 1.94 | 2.80 | 0.00 | 0.00% | 1 | 35 | 20.12% |
UPS241018P00139000 | 10/11/2024 5:53 PM | 139 | 4.65 | 2.23 | 3.70 | 0.00 | 0.00% | 7 | 8 | 20.51% |
UPS241018P00140000 | 10/15/2024 7:55 PM | 140 | 6.05 | 3.55 | 4.85 | 0.00 | 0.00% | 11 | 887 | 31.74% |
UPS241018P00141000 | 10/9/2024 6:10 PM | 141 | 7.85 | 3.70 | 5.95 | 0.00 | 0.00% | 10 | 5 | 40.33% |
UPS241018P00142000 | 10/8/2024 3:05 PM | 142 | 11.15 | 5.70 | 7.80 | 0.00 | 0.00% | 1 | 0 | 71.00% |
UPS241018P00145000 | 10/10/2024 7:16 PM | 145 | 12.20 | 8.15 | 9.85 | 0.00 | 0.00% | 323 | 154 | 53.42% |
UPS241018P00146000 | 10/10/2024 6:46 PM | 146 | 12.65 | 9.20 | 12.10 | 0.00 | 0.00% | - | - | 101.22% |
UPS241018P00150000 | 9/25/2024 7:00 PM | 150 | 18.70 | 13.85 | 14.70 | 0.00 | 0.00% | 2 | 0 | 60.16% |
UPS241018P00155000 | 10/10/2024 7:16 PM | 155 | 22.20 | 18.60 | 20.50 | 0.00 | 0.00% | 23 | 9 | 123.34% |
UPS241018P00160000 | 10/10/2024 7:40 PM | 160 | 26.86 | 23.45 | 25.85 | 0.00 | 0.00% | 2 | 2 | 80.47% |
UPS241018P00165000 | 10/10/2024 7:40 PM | 165 | 31.88 | 27.40 | 31.05 | 0.00 | 0.00% | 2 | 0 | 184.08% |
UPS241018P00170000 | 8/19/2024 7:46 PM | 170 | 41.21 | 37.25 | 41.00 | 0.00 | 0.00% | 2 | 0 | 297.27% |
UPS241018P00175000 | 8/21/2024 7:15 PM | 175 | 46.82 | 44.75 | 48.10 | 0.00 | 0.00% | 6 | 0 | 376.56% |
UPS241018P00180000 | 8/22/2024 7:17 PM | 180 | 53.16 | 49.50 | 53.40 | 0.00 | 0.00% | 6 | 0 | 398.14% |
UPS241018P00185000 | 10/10/2024 7:55 PM | 185 | 52.09 | 47.70 | 51.10 | 0.00 | 0.00% | 1 | 0 | 255.08% |
UPS241018P00200000 | 5/22/2024 7:42 PM | 200 | 56.66 | 61.00 | 65.50 | 0.00 | 0.00% | - | 0 | 266.70% |
UPS241018P00210000 | 5/22/2024 7:42 PM | 210 | 66.68 | 71.00 | 75.50 | 0.00 | 0.00% | - | 0 | 291.50% |
UPS241018P00220000 | 6/11/2024 2:50 PM | 220 | 82.45 | 80.35 | 84.10 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
FDX FedEx Corporation
271.99
+2.28%
GXO GXO Logistics, Inc.
62.52
+1.86%
JBHT J.B. Hunt Transport Services, Inc.
181.72
+4.05%
CHRW C.H. Robinson Worldwide, Inc.
112.05
+2.70%
EXPD Expeditors International of Washington, Inc.
122.52
+0.96%
LSTR Landstar System, Inc.
192.56
+2.15%
PBI Pitney Bowes Inc.
7.08
+1.65%
ZTO ZTO Express (Cayman) Inc.
25.62
+3.43%
DHL.DE Deutsche Post AG
37.98
+0.03%
FWRD Forward Air Corporation
37.37
+2.89%