Union Pacific Corporation (UNP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:20PM EDT. Market open.
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240531C00220000 | 2024-05-08 2:04PM EDT | 220.00 | 26.25 | 25.60 | 28.30 | 0.00 | - | - | 1 | 51.26% |
| UNP240531C00235000 | 2024-04-29 10:12AM EDT | 235.00 | 11.25 | 10.50 | 12.40 | 0.00 | - | 1 | 3 | 23.41% |
| UNP240531C00240000 | 2024-05-10 9:54AM EDT | 240.00 | 9.82 | 7.10 | 7.70 | 0.00 | - | 4 | 7 | 18.15% |
| UNP240531C00245000 | 2024-05-14 10:09AM EDT | 245.00 | 4.48 | 3.70 | 4.00 | 0.00 | - | 1 | 34 | 15.83% |
| UNP240531C00250000 | 2024-05-14 3:53PM EDT | 250.00 | 1.60 | 1.40 | 1.70 | 0.00 | - | 8 | 136 | 15.17% |
| UNP240531C00252500 | 2024-05-15 12:19PM EDT | 252.50 | 1.11 | 0.75 | 1.05 | +0.31 | +38.75% | 10 | 8 | 15.25% |
| UNP240531C00255000 | 2024-05-14 1:17PM EDT | 255.00 | 0.40 | 0.40 | 0.55 | 0.00 | - | 3 | 555 | 14.77% |
| UNP240531C00260000 | 2024-05-10 3:53PM EDT | 260.00 | 0.46 | 0.10 | 0.25 | 0.00 | - | 2 | 5 | 16.53% |
| UNP240531C00265000 | 2024-05-10 3:51PM EDT | 265.00 | 0.23 | 0.05 | 0.75 | 0.00 | - | 15 | 16 | 27.15% |
| UNP240531C00270000 | 2024-05-07 12:34PM EDT | 270.00 | 0.09 | 0.05 | 0.75 | 0.00 | - | - | 1 | 31.96% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240531P00190000 | 2024-05-09 10:37AM EDT | 190.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 23 | 23 | 64.75% |
| UNP240531P00195000 | 2024-05-10 9:47AM EDT | 195.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 120 | 55.27% |
| UNP240531P00210000 | 2024-05-10 3:11PM EDT | 210.00 | 0.61 | 0.05 | 0.75 | 0.00 | - | 4 | 0 | 49.85% |
| UNP240531P00215000 | 2024-05-10 3:11PM EDT | 215.00 | 0.10 | 0.05 | 0.15 | -0.56 | -84.85% | 4 | 10 | 32.03% |
| UNP240531P00220000 | 2024-05-07 10:51AM EDT | 220.00 | 0.27 | 0.05 | 0.75 | 0.00 | - | 3 | 13 | 38.11% |
| UNP240531P00225000 | 2024-05-08 9:38AM EDT | 225.00 | 0.41 | 0.05 | 0.75 | 0.00 | - | 4 | 17 | 32.23% |
| UNP240531P00230000 | 2024-05-15 2:04PM EDT | 230.00 | 0.25 | 0.20 | 0.30 | -0.13 | -34.21% | 1 | 52 | 20.80% |
| UNP240531P00235000 | 2024-05-14 2:12PM EDT | 235.00 | 0.90 | 0.40 | 0.55 | 0.00 | - | 2 | 22 | 18.27% |
| UNP240531P00240000 | 2024-05-15 2:04PM EDT | 240.00 | 1.25 | 1.05 | 1.30 | -0.59 | -32.07% | 3 | 98 | 17.14% |
| UNP240531P00242500 | 2024-05-13 3:04PM EDT | 242.50 | 2.10 | 1.70 | 1.95 | 0.00 | - | 12 | 10 | 16.65% |
| UNP240531P00245000 | 2024-05-14 3:50PM EDT | 245.00 | 3.54 | 2.70 | 3.00 | 0.00 | - | 3 | 19 | 16.94% |
| UNP240531P00247500 | 2024-05-13 1:56PM EDT | 247.50 | 4.10 | 4.00 | 4.40 | 0.00 | - | 3 | 3 | 17.55% |
| UNP240531P00250000 | 2024-05-13 11:14AM EDT | 250.00 | 5.40 | 5.60 | 6.00 | 0.00 | - | 8 | 25 | 17.90% |
© 2024 Yahoo. All rights reserved.