Union Pacific Corporation (UNP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:235.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240607C00235000 | 2024-05-31 3:55PM EDT | 2024-06-07 | 1.40 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 1.56% |
| UNP240614C00235000 | 2024-05-31 3:56PM EDT | 2024-06-14 | 2.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| UNP240621C00235000 | 2024-05-31 3:59PM EDT | 2024-06-21 | 3.09 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.78% |
| UNP240628C00235000 | 2024-05-31 3:55PM EDT | 2024-06-28 | 3.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| UNP240705C00235000 | 2024-05-31 9:48AM EDT | 2024-07-05 | 2.11 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.78% |
| UNP240719C00235000 | 2024-05-31 3:00PM EDT | 2024-07-19 | 4.40 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.78% |
| UNP240816C00235000 | 2024-05-31 10:34AM EDT | 2024-08-16 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| UNP240920C00235000 | 2024-05-31 1:42PM EDT | 2024-09-20 | 7.98 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.39% |
| UNP241018C00235000 | 2024-05-30 11:43AM EDT | 2024-10-18 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| UNP241115C00235000 | 2024-05-30 12:31PM EDT | 2024-11-15 | 10.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| UNP250620C00235000 | 2024-05-24 12:31PM EDT | 2025-06-20 | 23.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240607P00235000 | 2024-05-31 2:52PM EDT | 2024-06-07 | 5.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNP240614P00235000 | 2024-05-31 11:48AM EDT | 2024-06-14 | 7.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UNP240621P00235000 | 2024-05-31 3:39PM EDT | 2024-06-21 | 6.16 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UNP240628P00235000 | 2024-05-23 3:56PM EDT | 2024-06-28 | 6.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UNP240719P00235000 | 2024-05-31 10:22AM EDT | 2024-07-19 | 8.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNP240816P00235000 | 2024-05-30 11:13AM EDT | 2024-08-16 | 11.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UNP240920P00235000 | 2024-05-31 3:52PM EDT | 2024-09-20 | 9.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNP241018P00235000 | 2024-05-31 9:44AM EDT | 2024-10-18 | 12.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNP241115P00235000 | 2024-05-28 10:59AM EDT | 2024-11-15 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNP250620P00235000 | 2024-05-24 2:43PM EDT | 2025-06-20 | 19.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNP251219P00235000 | 2024-04-17 11:56AM EDT | 2025-12-19 | 25.75 | 16.80 | 21.00 | 0.00 | - | 15 | 38 | 17.18% |
© 2024 Yahoo. All rights reserved.