Union Pacific Corporation (UNP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:225.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240607C00225000 | 2024-05-31 3:53PM EDT | 2024-06-07 | 7.60 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| UNP240621C00225000 | 2024-05-31 3:57PM EDT | 2024-06-21 | 9.80 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| UNP240628C00225000 | 2024-05-31 12:50PM EDT | 2024-06-28 | 6.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNP240719C00225000 | 2024-05-30 3:57PM EDT | 2024-07-19 | 8.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UNP240816C00225000 | 2024-05-31 2:51PM EDT | 2024-08-16 | 12.89 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UNP240920C00225000 | 2024-05-23 10:37AM EDT | 2024-09-20 | 16.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UNP241018C00225000 | 2024-04-12 10:01AM EDT | 2024-10-18 | 22.30 | 28.00 | 30.90 | 0.00 | - | 8 | 0 | 47.91% |
| UNP241115C00225000 | 2024-04-18 10:36AM EDT | 2024-11-15 | 21.70 | 26.50 | 30.30 | 0.00 | - | - | 5 | 42.69% |
| UNP250620C00225000 | 2024-04-25 9:44AM EDT | 2025-06-20 | 37.20 | 27.40 | 30.70 | 0.00 | - | 3 | 2 | 28.53% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240607P00225000 | 2024-05-31 3:05PM EDT | 2024-06-07 | 0.63 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| UNP240614P00225000 | 2024-05-28 3:36PM EDT | 2024-06-14 | 2.12 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| UNP240621P00225000 | 2024-05-31 3:59PM EDT | 2024-06-21 | 1.15 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 3.13% |
| UNP240628P00225000 | 2024-05-31 9:55AM EDT | 2024-06-28 | 2.88 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| UNP240705P00225000 | 2024-05-31 3:50PM EDT | 2024-07-05 | 2.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| UNP240719P00225000 | 2024-05-31 3:46PM EDT | 2024-07-19 | 3.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| UNP240816P00225000 | 2024-05-31 1:40PM EDT | 2024-08-16 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| UNP240920P00225000 | 2024-05-31 1:42PM EDT | 2024-09-20 | 7.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| UNP241018P00225000 | 2024-05-30 10:54AM EDT | 2024-10-18 | 8.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| UNP241115P00225000 | 2024-05-30 2:28PM EDT | 2024-11-15 | 10.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| UNP250620P00225000 | 2024-05-29 10:03AM EDT | 2025-06-20 | 16.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.