Union Pacific Corporation (UNP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:28PM EDT. Market open.
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 | 15.30 | 18.50 | 0.00 | - | - | 17 | 49.39% |
| UNP240524C00235000 | 2024-05-03 11:42AM EDT | 235.00 | 8.45 | 11.30 | 12.40 | 0.00 | - | 4 | 6 | 29.86% |
| UNP240524C00237500 | 2024-05-06 3:28PM EDT | 237.50 | 5.50 | 9.00 | 9.70 | 0.00 | - | - | 2 | 23.51% |
| UNP240524C00240000 | 2024-05-14 3:25PM EDT | 240.00 | 6.41 | 6.90 | 7.50 | 0.00 | - | 28 | 57 | 21.58% |
| UNP240524C00242500 | 2024-05-15 9:57AM EDT | 242.50 | 5.21 | 5.00 | 5.30 | +1.31 | +33.59% | 10 | 30 | 18.69% |
| UNP240524C00245000 | 2024-05-15 1:51PM EDT | 245.00 | 3.20 | 3.20 | 3.50 | +0.15 | +4.92% | 2 | 87 | 17.21% |
| UNP240524C00247500 | 2024-05-15 1:58PM EDT | 247.50 | 1.90 | 1.90 | 2.10 | +0.52 | +37.68% | 77 | 31 | 16.26% |
| UNP240524C00250000 | 2024-05-15 1:51PM EDT | 250.00 | 1.04 | 1.00 | 1.15 | -0.02 | -1.89% | 59 | 349 | 15.77% |
| UNP240524C00252500 | 2024-05-15 11:15AM EDT | 252.50 | 0.60 | 0.45 | 0.60 | 0.00 | - | 1 | 67 | 15.81% |
| UNP240524C00255000 | 2024-05-15 11:15AM EDT | 255.00 | 0.34 | 0.20 | 0.35 | +0.02 | +6.25% | 1 | 3,180 | 16.72% |
| UNP240524C00257500 | 2024-05-15 1:41PM EDT | 257.50 | 0.21 | 0.10 | 0.25 | -0.14 | -40.00% | 45 | 3 | 18.46% |
| UNP240524C00260000 | 2024-05-09 11:12AM EDT | 260.00 | 0.37 | 0.05 | 0.25 | 0.00 | - | 5 | 18 | 21.44% |
| UNP240524C00262500 | 2024-05-09 11:26AM EDT | 262.50 | 0.22 | 0.05 | 0.75 | 0.00 | - | 5 | 5 | 31.96% |
| UNP240524C00275000 | 2024-05-15 11:08AM EDT | 275.00 | 0.05 | 0.05 | 0.50 | -0.25 | -83.33% | 1 | 1 | 43.26% |
| UNP240524C00290000 | 2024-05-10 3:59PM EDT | 290.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 2 | 55.62% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240524P00200000 | 2024-05-15 9:30AM EDT | 200.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 65.43% |
| UNP240524P00215000 | 2024-05-06 2:05PM EDT | 215.00 | 0.07 | 0.05 | 0.75 | 0.00 | - | 60 | 31 | 50.00% |
| UNP240524P00217500 | 2024-05-09 3:25PM EDT | 217.50 | 0.15 | 0.05 | 0.55 | 0.00 | - | 1 | 1 | 49.85% |
| UNP240524P00220000 | 2024-05-13 9:35AM EDT | 220.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 1 | 6 | 49.81% |
| UNP240524P00225000 | 2024-05-13 10:30AM EDT | 225.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 15 | 2,027 | 42.14% |
| UNP240524P00230000 | 2024-05-03 10:28AM EDT | 230.00 | 0.95 | 0.05 | 0.60 | 0.00 | - | 6 | 51 | 32.28% |
| UNP240524P00232500 | 2024-05-09 12:13PM EDT | 232.50 | 0.34 | 0.15 | 0.30 | 0.00 | - | 3 | 6 | 23.83% |
| UNP240524P00235000 | 2024-05-13 3:33PM EDT | 235.00 | 0.22 | 0.20 | 0.30 | -0.11 | -33.33% | 1 | 2,020 | 20.36% |
| UNP240524P00237500 | 2024-05-14 1:48PM EDT | 237.50 | 0.84 | 0.30 | 0.40 | 0.00 | - | 12 | 15 | 18.19% |
| UNP240524P00240000 | 2024-05-15 1:48PM EDT | 240.00 | 0.62 | 0.50 | 0.65 | -0.13 | -17.33% | 10 | 26 | 16.92% |
| UNP240524P00242500 | 2024-05-15 10:57AM EDT | 242.50 | 1.10 | 0.90 | 1.05 | -0.60 | -35.29% | 33 | 49 | 15.55% |
| UNP240524P00245000 | 2024-05-15 11:12AM EDT | 245.00 | 1.80 | 1.60 | 1.80 | -1.30 | -41.94% | 23 | 29 | 14.80% |
| UNP240524P00247500 | 2024-05-15 2:11PM EDT | 247.50 | 2.90 | 2.75 | 2.95 | -0.24 | -7.64% | 67 | 4 | 14.16% |
| UNP240524P00250000 | 2024-05-10 2:42PM EDT | 250.00 | 4.50 | 4.30 | 4.70 | 0.00 | - | 2 | 2 | 14.81% |
© 2024 Yahoo. All rights reserved.