Union Pacific Corporation (UNP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:33PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240517C00110000 | 2023-12-28 3:13PM EDT | 110.00 | 137.00 | 128.80 | 132.80 | 0.00 | - | - | 1 | 0.00% |
| UNP240517C00140000 | 2023-10-09 2:08PM EDT | 140.00 | 68.00 | 73.80 | 75.60 | 0.00 | - | 12 | 19 | 0.00% |
| UNP240517C00145000 | 2023-10-09 1:43PM EDT | 145.00 | 62.70 | 69.00 | 70.40 | 0.00 | - | 2 | 4 | 0.00% |
| UNP240517C00150000 | 2023-10-24 3:59PM EDT | 150.00 | 59.70 | 74.60 | 76.70 | 0.00 | - | 5 | 11 | 0.00% |
| UNP240517C00155000 | 2023-10-04 3:36PM EDT | 155.00 | 53.30 | 60.30 | 61.00 | 0.00 | - | - | 8 | 0.00% |
| UNP240517C00160000 | 2023-09-20 3:48PM EDT | 160.00 | 58.90 | 55.90 | 57.90 | 0.00 | - | - | 18 | 0.00% |
| UNP240517C00170000 | 2024-05-03 2:56PM EDT | 170.00 | 71.25 | 74.80 | 78.10 | 0.00 | - | 1 | 10 | 206.25% |
| UNP240517C00175000 | 2023-10-24 3:59PM EDT | 175.00 | 38.10 | 51.60 | 53.30 | 0.00 | - | 12 | 18 | 0.00% |
| UNP240517C00180000 | 2023-11-10 11:01AM EDT | 180.00 | 36.10 | 53.40 | 55.40 | 0.00 | - | 5 | 6 | 0.00% |
| UNP240517C00185000 | 2024-02-14 2:17PM EDT | 185.00 | 64.50 | 59.00 | 63.20 | 0.00 | - | 1 | 3 | 241.21% |
| UNP240517C00190000 | 2024-05-03 2:56PM EDT | 190.00 | 51.35 | 55.00 | 58.10 | 0.00 | - | 1 | 1 | 158.59% |
| UNP240517C00195000 | 2024-02-22 3:26PM EDT | 195.00 | 60.20 | 51.10 | 54.00 | 0.00 | - | 9 | 21 | 187.06% |
| UNP240517C00200000 | 2024-03-19 3:45PM EDT | 200.00 | 44.40 | 29.20 | 32.80 | 0.00 | - | 3 | 34 | 0.00% |
| UNP240517C00205000 | 2024-03-11 11:10AM EDT | 205.00 | 46.50 | 32.80 | 35.30 | 0.00 | - | 6 | 66 | 0.00% |
| UNP240517C00210000 | 2024-05-10 12:14PM EDT | 210.00 | 37.90 | 35.10 | 38.10 | 0.00 | - | 2 | 14 | 108.01% |
| UNP240517C00215000 | 2024-05-09 2:46PM EDT | 215.00 | 31.80 | 29.90 | 33.10 | 0.00 | - | 2 | 22 | 90.53% |
| UNP240517C00217500 | 2024-04-24 10:21AM EDT | 217.50 | 15.50 | 27.60 | 30.50 | 0.00 | - | - | 1 | 86.38% |
| UNP240517C00220000 | 2024-05-15 11:50AM EDT | 220.00 | 28.00 | 25.30 | 28.00 | +2.80 | +11.11% | 12 | 120 | 83.69% |
| UNP240517C00225000 | 2024-05-14 10:42AM EDT | 225.00 | 20.95 | 20.40 | 22.70 | 0.00 | - | 3 | 45 | 67.04% |
| UNP240517C00227500 | 2024-04-30 10:37AM EDT | 227.50 | 12.11 | 18.00 | 19.90 | 0.00 | - | 1 | 8 | 57.08% |
| UNP240517C00230000 | 2024-05-15 12:23PM EDT | 230.00 | 16.66 | 14.50 | 16.90 | +1.76 | +11.81% | 21 | 243 | 63.18% |
| UNP240517C00232500 | 2024-05-02 3:50PM EDT | 232.50 | 6.56 | 13.10 | 14.10 | 0.00 | - | 1 | 47 | 48.73% |
| UNP240517C00235000 | 2024-05-14 10:10AM EDT | 235.00 | 12.14 | 10.50 | 12.00 | 0.00 | - | 40 | 243 | 50.34% |
| UNP240517C00237500 | 2024-05-13 1:54PM EDT | 237.50 | 9.68 | 7.60 | 10.00 | 0.00 | - | 1 | 105 | 50.64% |
| UNP240517C00240000 | 2024-05-15 12:37PM EDT | 240.00 | 6.92 | 6.10 | 6.60 | +1.42 | +25.82% | 12 | 427 | 27.44% |
| UNP240517C00242500 | 2024-05-14 1:43PM EDT | 242.50 | 2.60 | 3.80 | 4.20 | 0.00 | - | 1 | 80 | 21.14% |
| UNP240517C00245000 | 2024-05-15 2:16PM EDT | 245.00 | 1.99 | 1.85 | 2.10 | +0.20 | +11.17% | 18 | 2,326 | 16.68% |
| UNP240517C00247500 | 2024-05-15 1:36PM EDT | 247.50 | 0.85 | 0.70 | 0.80 | -0.04 | -4.49% | 330 | 2,015 | 15.53% |
| UNP240517C00250000 | 2024-05-15 1:53PM EDT | 250.00 | 0.16 | 0.10 | 0.20 | -0.21 | -56.76% | 197 | 1,346 | 14.84% |
| UNP240517C00252500 | 2024-05-15 12:06PM EDT | 252.50 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 17 | 744 | 17.97% |
| UNP240517C00255000 | 2024-05-15 11:42AM EDT | 255.00 | 0.06 | 0.00 | 0.10 | -0.04 | -40.00% | 3 | 1,789 | 23.24% |
| UNP240517C00257500 | 2024-05-13 2:16PM EDT | 257.50 | 0.12 | 0.00 | 0.20 | 0.00 | - | 20 | 41 | 32.52% |
| UNP240517C00260000 | 2024-05-15 12:35PM EDT | 260.00 | 0.07 | 0.00 | 0.25 | -0.03 | -30.00% | 1 | 1,098 | 39.65% |
| UNP240517C00265000 | 2024-05-15 12:37PM EDT | 265.00 | 0.01 | 0.00 | 0.10 | -0.04 | -80.00% | 168 | 854 | 42.29% |
| UNP240517C00270000 | 2024-05-14 9:30AM EDT | 270.00 | 0.28 | 0.00 | 0.25 | 0.00 | - | 1 | 487 | 52.83% |
| UNP240517C00272500 | 2024-05-13 12:55PM EDT | 272.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 8 | 8 | 52.93% |
| UNP240517C00275000 | 2024-05-14 1:37PM EDT | 275.00 | 0.03 | 0.00 | 0.80 | 0.00 | - | 3 | 525 | 75.78% |
| UNP240517C00280000 | 2024-05-14 9:34AM EDT | 280.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 22 | 108 | 84.18% |
| UNP240517C00285000 | 2024-05-13 9:38AM EDT | 285.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 1 | 43 | 97.66% |
| UNP240517C00290000 | 2024-05-09 1:05PM EDT | 290.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 10 | 64 | 106.64% |
| UNP240517C00295000 | 2024-05-09 1:05PM EDT | 295.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 2 | 41 | 123.68% |
| UNP240517C00300000 | 2024-01-29 12:21PM EDT | 300.00 | 0.10 | 0.15 | 1.30 | 0.00 | - | 3 | 6 | 134.47% |
| UNP240517C00305000 | 2024-02-16 12:42PM EDT | 305.00 | 0.15 | 0.00 | 1.40 | 0.00 | - | 1 | 1 | 142.09% |
| UNP240517C00310000 | 2023-10-19 10:00AM EDT | 310.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 134.28% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240517P00125000 | 2024-01-24 3:16PM EDT | 125.00 | 0.08 | 0.00 | 2.15 | 0.00 | - | - | 2 | 426.37% |
| UNP240517P00135000 | 2023-11-10 12:17PM EDT | 135.00 | 0.76 | 0.05 | 0.95 | 0.00 | - | - | 10 | 335.55% |
| UNP240517P00145000 | 2024-01-30 2:20PM EDT | 145.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 3 | 10 | 251.95% |
| UNP240517P00150000 | 2024-03-27 3:41PM EDT | 150.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 9 | 217.97% |
| UNP240517P00155000 | 2024-03-22 12:49PM EDT | 155.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3 | 27 | 217.97% |
| UNP240517P00160000 | 2024-02-22 10:30AM EDT | 160.00 | 0.16 | 0.00 | 2.15 | 0.00 | - | 1 | 14 | 288.57% |
| UNP240517P00165000 | 2024-01-29 10:47AM EDT | 165.00 | 0.35 | 0.00 | 1.05 | 0.00 | - | 1 | 310 | 236.82% |
| UNP240517P00170000 | 2024-04-25 12:10PM EDT | 170.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 340 | 209.18% |
| UNP240517P00175000 | 2024-03-26 11:35AM EDT | 175.00 | 0.16 | 0.00 | 1.30 | 0.00 | - | 9 | 31 | 214.84% |
| UNP240517P00180000 | 2023-12-29 10:30AM EDT | 180.00 | 0.60 | 0.00 | 1.60 | 0.00 | - | 1 | 11 | 208.01% |
| UNP240517P00185000 | 2024-03-26 11:35AM EDT | 185.00 | 0.25 | 0.00 | 1.30 | 0.00 | - | 9 | 19 | 184.96% |
| UNP240517P00190000 | 2024-05-02 12:57PM EDT | 190.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 9 | 93 | 121.48% |
| UNP240517P00195000 | 2024-05-06 3:10PM EDT | 195.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 181 | 114.84% |
| UNP240517P00200000 | 2024-05-07 1:22PM EDT | 200.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 100 | 127.73% |
| UNP240517P00205000 | 2024-05-09 1:52PM EDT | 205.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 63 | 149 | 50.00% |
| UNP240517P00210000 | 2024-05-15 9:33AM EDT | 210.00 | 0.05 | 0.00 | 0.50 | -0.08 | -61.54% | 4 | 185 | 94.92% |
| UNP240517P00212500 | 2024-05-15 9:34AM EDT | 212.50 | 0.05 | 0.00 | 0.55 | 0.00 | - | 166 | 29 | 90.53% |
| UNP240517P00215000 | 2024-05-15 9:35AM EDT | 215.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 225 | 59.38% |
| UNP240517P00217500 | 2024-05-15 9:40AM EDT | 217.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 24 | 115 | 55.08% |
| UNP240517P00220000 | 2024-05-14 12:39PM EDT | 220.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 32 | 492 | 77.15% |
| UNP240517P00222500 | 2024-05-15 11:44AM EDT | 222.50 | 0.05 | 0.00 | 0.50 | -0.35 | -87.50% | 2 | 13 | 65.23% |
| UNP240517P00225000 | 2024-05-14 12:40PM EDT | 225.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 21 | 360 | 59.28% |
| UNP240517P00227500 | 2024-05-14 2:32PM EDT | 227.50 | 0.07 | 0.00 | 0.50 | 0.00 | - | 3 | 8 | 53.32% |
| UNP240517P00230000 | 2024-05-14 10:15AM EDT | 230.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 4 | 1,874 | 42.77% |
| UNP240517P00232500 | 2024-05-09 9:43AM EDT | 232.50 | 0.15 | 0.05 | 0.25 | 0.00 | - | 24 | 103 | 41.26% |
| UNP240517P00235000 | 2024-05-15 1:00PM EDT | 235.00 | 0.08 | 0.05 | 0.15 | -0.07 | -46.67% | 10 | 1,471 | 31.35% |
| UNP240517P00237500 | 2024-05-13 2:16PM EDT | 237.50 | 0.15 | 0.05 | 0.20 | -0.04 | -21.05% | 17 | 288 | 27.25% |
| UNP240517P00240000 | 2024-05-15 1:48PM EDT | 240.00 | 0.15 | 0.10 | 0.20 | -0.33 | -68.75% | 22 | 499 | 20.95% |
| UNP240517P00242500 | 2024-05-14 10:44AM EDT | 242.50 | 0.89 | 0.25 | 0.40 | 0.00 | - | 1 | 473 | 18.07% |
| UNP240517P00245000 | 2024-05-15 2:16PM EDT | 245.00 | 0.75 | 0.75 | 0.85 | -1.80 | -70.59% | 19 | 566 | 14.99% |
| UNP240517P00247500 | 2024-05-15 12:56PM EDT | 247.50 | 1.65 | 1.90 | 2.10 | -0.95 | -36.54% | 6 | 36 | 14.41% |
| UNP240517P00250000 | 2024-05-13 9:46AM EDT | 250.00 | 2.96 | 3.80 | 4.30 | 0.00 | - | 2 | 156 | 18.75% |
| UNP240517P00252500 | 2024-05-09 10:39AM EDT | 252.50 | 5.50 | 5.90 | 7.10 | 0.00 | - | 4 | 4 | 31.32% |
| UNP240517P00255000 | 2024-05-02 9:45AM EDT | 255.00 | 21.32 | 8.30 | 9.80 | 0.00 | - | 2 | 20 | 42.07% |
| UNP240517P00260000 | 2024-05-01 3:49PM EDT | 260.00 | 23.30 | 13.60 | 14.50 | 0.00 | - | 11 | 0 | 49.51% |
| UNP240517P00265000 | 2024-05-06 3:48PM EDT | 265.00 | 25.33 | 18.50 | 20.10 | 0.00 | - | 3 | 3 | 55.62% |
| UNP240517P00270000 | 2024-05-06 3:48PM EDT | 270.00 | 30.35 | 23.40 | 24.90 | 0.00 | - | 2 | 0 | 60.11% |
| UNP240517P00290000 | 2023-10-30 10:45AM EDT | 290.00 | 86.20 | 68.70 | 71.00 | 0.00 | - | - | 0 | 463.43% |
© 2024 Yahoo. All rights reserved.