Union Pacific Corporation (UNP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:240.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240607C00240000 | 2024-05-31 3:57PM EDT | 2024-06-07 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1,525 | 6.25% |
| UNP240614C00240000 | 2024-05-31 11:11AM EDT | 2024-06-14 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| UNP240621C00240000 | 2024-05-31 3:59PM EDT | 2024-06-21 | 1.32 | 0.00 | 0.00 | 0.00 | - | 9 | 684 | 3.13% |
| UNP240628C00240000 | 2024-05-30 9:47AM EDT | 2024-06-28 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 3.13% |
| UNP240705C00240000 | 2024-05-31 3:39PM EDT | 2024-07-05 | 1.53 | 0.00 | 0.00 | 0.00 | - | 28 | 28 | 3.13% |
| UNP240712C00240000 | 2024-05-31 3:57PM EDT | 2024-07-12 | 2.90 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 1.56% |
| UNP240719C00240000 | 2024-05-31 3:56PM EDT | 2024-07-19 | 3.50 | 0.00 | 0.00 | 0.00 | - | 88 | 241 | 1.56% |
| UNP240816C00240000 | 2024-05-31 3:49PM EDT | 2024-08-16 | 5.00 | 0.00 | 0.00 | 0.00 | - | 297 | 0 | 1.56% |
| UNP240920C00240000 | 2024-05-31 10:30AM EDT | 2024-09-20 | 5.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| UNP241018C00240000 | 2024-05-30 12:54PM EDT | 2024-10-18 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| UNP241115C00240000 | 2024-05-28 3:22PM EDT | 2024-11-15 | 9.00 | 0.00 | 0.00 | 0.00 | - | 6 | 24 | 0.78% |
| UNP250117C00240000 | 2024-05-31 10:23AM EDT | 2025-01-17 | 11.60 | 0.00 | 0.00 | 0.00 | - | 2 | 1,083 | 0.78% |
| UNP250620C00240000 | 2024-05-29 2:18PM EDT | 2025-06-20 | 17.00 | 0.00 | 0.00 | 0.00 | - | 9 | 12 | 0.78% |
| UNP251219C00240000 | 2024-04-24 10:49AM EDT | 2025-12-19 | 27.95 | 26.00 | 28.70 | 0.00 | - | 1 | 11 | 27.53% |
| UNP260116C00240000 | 2024-05-23 12:13PM EDT | 2026-01-16 | 28.70 | 0.00 | 0.00 | 0.00 | - | 4 | 45 | 0.78% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240607P00240000 | 2024-05-23 9:51AM EDT | 2024-06-07 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 0.00% |
| UNP240614P00240000 | 2024-05-30 11:13AM EDT | 2024-06-14 | 14.30 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| UNP240621P00240000 | 2024-05-31 9:59AM EDT | 2024-06-21 | 12.48 | 0.00 | 0.00 | 0.00 | - | 1 | 957 | 0.00% |
| UNP240628P00240000 | 2024-05-28 2:59PM EDT | 2024-06-28 | 12.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UNP240719P00240000 | 2024-05-31 9:59AM EDT | 2024-07-19 | 12.73 | 0.00 | 0.00 | 0.00 | - | 2 | 150 | 0.00% |
| UNP240816P00240000 | 2024-05-31 9:46AM EDT | 2024-08-16 | 13.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UNP240920P00240000 | 2024-05-31 2:30PM EDT | 2024-09-20 | 13.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNP241018P00240000 | 2024-05-23 2:00PM EDT | 2024-10-18 | 14.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UNP241115P00240000 | 2024-05-22 2:49PM EDT | 2024-11-15 | 14.40 | 0.00 | 0.00 | 0.00 | - | 6 | 48 | 0.00% |
| UNP250117P00240000 | 2024-05-30 3:49PM EDT | 2025-01-17 | 19.15 | 0.00 | 0.00 | 0.00 | - | 58 | 604 | 0.00% |
| UNP250620P00240000 | 2024-05-24 12:31PM EDT | 2025-06-20 | 21.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UNP251219P00240000 | 2024-05-03 12:55PM EDT | 2025-12-19 | 22.71 | 22.50 | 26.50 | 0.00 | - | 8 | 16 | 19.44% |
| UNP260116P00240000 | 2024-05-20 1:14PM EDT | 2026-01-16 | 21.00 | 0.00 | 0.00 | 0.00 | - | 2 | 68 | 0.00% |
© 2024 Yahoo. All rights reserved.