Union Pacific Corporation (UNP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240524C00230000 | 2024-04-25 9:33AM EDT | 230.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UNP240524C00235000 | 2024-05-03 11:42AM EDT | 235.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UNP240524C00237500 | 2024-05-06 3:28PM EDT | 237.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UNP240524C00240000 | 2024-05-20 11:47AM EDT | 240.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| UNP240524C00242500 | 2024-05-20 3:35PM EDT | 242.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| UNP240524C00245000 | 2024-05-20 3:55PM EDT | 245.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 1.56% |
| UNP240524C00247500 | 2024-05-20 3:01PM EDT | 247.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 3.13% |
| UNP240524C00250000 | 2024-05-20 2:57PM EDT | 250.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 6.25% |
| UNP240524C00252500 | 2024-05-20 10:55AM EDT | 252.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| UNP240524C00255000 | 2024-05-20 12:24PM EDT | 255.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 12.50% |
| UNP240524C00257500 | 2024-05-20 10:13AM EDT | 257.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UNP240524C00260000 | 2024-05-09 11:12AM EDT | 260.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UNP240524C00262500 | 2024-05-20 9:30AM EDT | 262.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| UNP240524C00275000 | 2024-05-20 2:22PM EDT | 275.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| UNP240524C00280000 | 2024-05-20 11:05AM EDT | 280.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| UNP240524C00285000 | 2024-05-20 10:01AM EDT | 285.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 25.00% |
| UNP240524C00290000 | 2024-05-20 9:35AM EDT | 290.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240524P00200000 | 2024-05-20 9:57AM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 50.00% |
| UNP240524P00205000 | 2024-05-20 12:12PM EDT | 205.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 25.00% |
| UNP240524P00210000 | 2024-05-20 2:57PM EDT | 210.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 25.00% |
| UNP240524P00215000 | 2024-05-20 10:00AM EDT | 215.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 25.00% |
| UNP240524P00217500 | 2024-05-09 3:25PM EDT | 217.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UNP240524P00220000 | 2024-05-13 9:35AM EDT | 220.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UNP240524P00225000 | 2024-05-20 10:54AM EDT | 225.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| UNP240524P00230000 | 2024-05-20 10:04AM EDT | 230.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UNP240524P00232500 | 2024-05-20 12:12PM EDT | 232.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| UNP240524P00235000 | 2024-05-20 3:33PM EDT | 235.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| UNP240524P00237500 | 2024-05-20 3:33PM EDT | 237.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| UNP240524P00240000 | 2024-05-20 12:30PM EDT | 240.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 3.13% |
| UNP240524P00242500 | 2024-05-20 2:04PM EDT | 242.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 1.56% |
| UNP240524P00245000 | 2024-05-20 3:01PM EDT | 245.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UNP240524P00247500 | 2024-05-20 2:04PM EDT | 247.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNP240524P00250000 | 2024-05-20 1:28PM EDT | 250.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNP240524P00252500 | 2024-05-15 9:32AM EDT | 252.50 | 6.61 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.