Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Nasdaq Real Time Price USD

United Parcel Service, Inc. (UPS)

Compare
109.99
+0.33
+(0.30%)
At close: 4:01:02 PM EDT
109.99
0.00
(0.00%)
After hours: 7:36:01 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
UPS250404C00080000 3/21/2025 10:53 AM 80 34.08 28.10 32.50 0.00 0.00% 4 0 158.98%
UPS250404C00100000 3/25/2025 11:56 AM 100 10.70 9.15 11.15 0.00 0.00% 1 14 51.95%
UPS250404C00102000 3/19/2025 2:12 PM 102 15.10 7.05 9.40 0.00 0.00% - 26 86.28%
UPS250404C00103000 3/25/2025 3:52 PM 103 7.40 6.40 9.20 0.00 0.00% - 2 63.23%
UPS250404C00104000 3/31/2025 10:16 AM 104 5.40 5.25 7.45 -1.30 -19.40% 1 10 74.32%
UPS250404C00105000 3/31/2025 2:06 PM 105 5.13 4.90 6.00 -0.62 -10.78% 2 51 56.45%
UPS250404C00106000 3/31/2025 10:49 AM 106 4.30 2.95 5.40 -0.55 -11.34% 1 5 59.33%
UPS250404C00107000 3/31/2025 2:59 PM 107 3.55 3.35 4.15 -0.35 -8.97% 39 30 46.58%
UPS250404C00108000 3/31/2025 3:59 PM 108 2.65 2.52 2.92 -0.10 -3.64% 17 29 34.33%
UPS250404C00109000 3/31/2025 3:23 PM 109 2.32 1.90 2.17 0.25 12.08% 40 128 31.84%
UPS250404C00110000 3/31/2025 3:48 PM 110 1.72 1.32 1.44 0.34 24.64% 270 238 28.13%
UPS250404C00111000 3/31/2025 3:45 PM 111 0.90 0.85 1.15 -0.10 -10.00% 417 307 31.10%
UPS250404C00112000 3/31/2025 3:56 PM 112 0.59 0.48 0.59 -0.02 -3.28% 481 527 26.37%
UPS250404C00113000 3/31/2025 3:39 PM 113 0.36 0.29 0.34 -0.02 -5.26% 496 750 25.73%
UPS250404C00114000 3/31/2025 3:57 PM 114 0.17 0.15 0.19 -0.05 -22.73% 385 364 25.59%
UPS250404C00115000 3/31/2025 3:40 PM 115 0.12 0.08 0.11 -0.01 -7.69% 365 895 26.07%
UPS250404C00116000 3/31/2025 3:56 PM 116 0.05 0.04 0.07 -0.02 -28.57% 440 334 27.15%
UPS250404C00117000 3/31/2025 3:43 PM 117 0.04 0.01 0.13 0.00 0.00% 42 128 34.77%
UPS250404C00118000 3/31/2025 3:35 PM 118 0.03 0.02 0.53 -0.01 -25.00% 84 323 55.66%
UPS250404C00119000 3/31/2025 1:27 PM 119 0.02 0.00 0.10 -0.01 -33.33% 8 467 39.84%
UPS250404C00120000 3/31/2025 3:33 PM 120 0.02 0.01 0.02 -0.02 -50.00% 9 487 33.20%
UPS250404C00121000 3/31/2025 1:40 PM 121 0.01 0.01 0.22 0.00 0.00% 19 361 54.59%
UPS250404C00122000 3/31/2025 3:16 PM 122 0.02 0.01 0.12 -0.25 -92.59% 67 289 51.37%
UPS250404C00123000 3/27/2025 3:33 PM 123 0.17 0.00 0.95 0.00 0.00% 3 140 74.32%
UPS250404C00124000 3/27/2025 1:39 PM 124 0.03 0.00 0.03 0.00 0.00% 2 31 46.48%
UPS250404C00125000 3/27/2025 3:02 PM 125 0.04 0.00 0.02 0.00 0.00% 4 230 46.48%
UPS250404C00126000 3/28/2025 3:53 PM 126 0.47 0.00 0.22 0.00 0.00% 1 145 62.89%
UPS250404C00127000 3/28/2025 3:53 PM 127 0.46 0.00 0.95 0.00 0.00% 1 30 89.16%
UPS250404C00128000 3/28/2025 9:51 AM 128 0.03 0.00 0.02 0.00 0.00% 30 168 50.00%
UPS250404C00129000 3/12/2025 2:27 PM 129 0.11 0.00 0.95 0.00 0.00% 17 17 96.19%
UPS250404C00130000 3/24/2025 12:50 PM 130 0.02 0.00 1.00 0.00 0.00% 3 578 100.88%
UPS250404C00131000 3/17/2025 2:51 PM 131 0.11 0.00 1.26 0.00 0.00% 1 60 110.45%
UPS250404C00132000 3/11/2025 2:32 PM 132 0.10 0.00 1.26 0.00 0.00% - 1 113.87%
UPS250404C00133000 3/10/2025 10:24 AM 133 0.43 0.00 1.26 0.00 0.00% 2 3 117.29%
UPS250404C00135000 3/24/2025 9:48 AM 135 0.01 0.00 1.26 0.00 0.00% 2 10 123.93%
UPS250404C00140000 3/3/2025 12:17 PM 140 0.01 0.00 0.25 0.00 0.00% - 1 102.73%
UPS250404C00145000 3/17/2025 12:10 PM 145 0.03 0.00 0.20 0.00 0.00% 1 4 111.33%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
UPS250404P00090000 3/28/2025 9:30 AM 90 0.01 0.00 0.02 0.00 0.00% 1 37 65.63%
UPS250404P00095000 3/25/2025 11:25 AM 95 0.04 0.00 0.11 0.00 0.00% - 10 61.33%
UPS250404P00099000 3/31/2025 3:40 PM 99 0.02 0.00 0.11 -0.02 -50.00% 7 10 52.15%
UPS250404P00100000 3/31/2025 10:36 AM 100 0.04 0.00 0.05 -0.01 -20.00% 34 123 41.80%
UPS250404P00101000 3/28/2025 2:28 PM 101 0.08 0.02 0.52 0.00 0.00% 1 6 53.91%
UPS250404P00102000 3/31/2025 2:06 PM 102 0.09 0.00 0.32 -0.01 -10.00% 8 5 51.37%
UPS250404P00103000 3/31/2025 9:39 AM 103 0.08 0.07 0.25 -0.06 -42.86% 22 84 43.36%
UPS250404P00104000 3/31/2025 10:40 AM 104 0.12 0.11 0.14 -0.07 -36.84% 133 108 33.20%
UPS250404P00105000 3/31/2025 3:57 PM 105 0.20 0.17 0.21 -0.10 -33.33% 375 2,120 32.08%
UPS250404P00106000 3/31/2025 9:59 AM 106 0.44 0.26 0.30 0.01 2.33% 20 109 30.47%
UPS250404P00107000 3/31/2025 1:24 PM 107 0.34 0.39 0.46 -0.27 -44.26% 353 266 29.74%
UPS250404P00108000 3/31/2025 3:46 PM 108 0.45 0.60 0.67 -0.43 -48.86% 170 488 28.57%
UPS250404P00109000 3/31/2025 3:49 PM 109 0.72 0.71 0.97 -0.43 -37.39% 101 256 27.59%
UPS250404P00110000 3/31/2025 3:45 PM 110 1.02 1.26 1.40 -0.62 -37.80% 147 901 27.15%
UPS250404P00111000 3/31/2025 3:24 PM 111 1.90 1.63 1.91 -0.14 -6.86% 23 277 26.07%
UPS250404P00112000 3/31/2025 10:33 AM 112 2.58 2.26 2.74 0.01 0.39% 5 192 29.52%
UPS250404P00113000 3/31/2025 10:57 AM 113 3.45 3.15 3.40 0.00 0.00% 21 168 27.15%
UPS250404P00114000 3/28/2025 3:57 PM 114 4.26 3.10 4.25 0.00 0.00% 25 558 27.44%
UPS250404P00115000 3/31/2025 3:23 PM 115 4.65 4.85 5.20 -0.51 -9.88% 33 162 29.88%
UPS250404P00116000 3/31/2025 1:47 PM 116 6.35 5.65 7.15 1.07 20.27% 15 65 62.84%
UPS250404P00117000 3/31/2025 3:47 PM 117 6.35 6.85 8.10 -0.81 -11.31% 3 148 66.94%
UPS250404P00118000 3/31/2025 2:42 PM 118 7.90 7.85 8.15 -0.36 -4.36% 105 190 39.06%
UPS250404P00119000 3/31/2025 3:23 PM 119 8.73 7.95 10.15 0.72 8.99% 40 34 78.47%
UPS250404P00120000 3/28/2025 9:41 AM 120 9.10 9.45 10.20 0.00 0.00% 2 8 49.32%
UPS250404P00121000 3/28/2025 10:54 AM 121 10.50 9.60 11.95 0.00 0.00% 1 2 82.23%
UPS250404P00122000 3/28/2025 2:45 PM 122 12.55 10.20 12.90 0.00 0.00% 105 0 85.16%
UPS250404P00123000 3/14/2025 10:29 AM 123 7.30 12.55 13.25 0.00 0.00% 10 1 62.89%
UPS250404P00124000 3/13/2025 3:29 PM 124 8.76 12.60 14.95 0.00 0.00% 12 4 95.36%
UPS250404P00125000 3/11/2025 9:36 AM 125 7.00 13.60 16.10 0.00 0.00% 1 0 104.40%
UPS250404P00128000 3/25/2025 2:06 PM 128 18.00 16.00 19.35 0.00 0.00% 1 0 124.81%
UPS250404P00135000 3/18/2025 10:33 AM 135 16.50 23.50 25.90 0.00 0.00% 1 0 135.35%

Related Tickers

FDX FedEx Corporation
243.78
+0.86%
 
JBHT J.B. Hunt Transport Services, Inc.
147.95
+1.25%
 
GXO GXO Logistics, Inc.
39.08
-0.61%
 
CHRW C.H. Robinson Worldwide, Inc.
102.40
+1.26%
 
PBI Pitney Bowes Inc.
9.05
-2.69%
 
EXPD Expeditors International of Washington, Inc.
120.25
+0.43%
 
CJT.TO Cargojet Inc.
82.64
+0.02%
 
DHL.DE Deutsche Post AG
39.48
-0.88%
 
SGLY Singularity Future Technology Ltd.
0.7694
-3.84%
 
JYD Jayud Global Logistics Limited
7.69
+5.78%