Union Pacific Corporation (UNP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:30PM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240816C00205000 | 2023-12-14 1:06PM EDT | 205.00 | 48.50 | 39.00 | 41.90 | 0.00 | - | - | 1 | 24.02% |
| UNP240816C00210000 | 2023-12-22 10:54AM EDT | 210.00 | 44.11 | 39.90 | 41.80 | 0.00 | - | 1 | 1 | 39.97% |
| UNP240816C00215000 | 2024-03-18 9:42AM EDT | 215.00 | 36.70 | 20.90 | 23.90 | 0.00 | - | 1 | 3 | 0.00% |
| UNP240816C00220000 | 2024-02-16 3:49PM EDT | 220.00 | 34.31 | 31.80 | 33.30 | 0.00 | - | 1 | 3 | 36.53% |
| UNP240816C00225000 | 2024-04-24 3:59PM EDT | 225.00 | 16.90 | 24.80 | 26.40 | 0.00 | - | 5 | 41 | 27.87% |
| UNP240816C00230000 | 2024-05-03 9:58AM EDT | 230.00 | 19.30 | 20.70 | 21.30 | 0.00 | - | 1 | 37 | 23.90% |
| UNP240816C00235000 | 2024-05-13 11:25AM EDT | 235.00 | 18.18 | 15.10 | 17.40 | 0.00 | - | 6 | 51 | 22.54% |
| UNP240816C00240000 | 2024-05-14 10:10AM EDT | 240.00 | 14.40 | 13.40 | 13.90 | 0.00 | - | 39 | 163 | 21.50% |
| UNP240816C00245000 | 2024-05-15 1:31PM EDT | 245.00 | 10.60 | 10.30 | 10.70 | +0.50 | +4.95% | 3 | 73 | 20.41% |
| UNP240816C00250000 | 2024-05-15 11:43AM EDT | 250.00 | 8.10 | 7.70 | 8.10 | -0.42 | -4.93% | 5 | 132 | 19.78% |
| UNP240816C00255000 | 2024-05-15 12:30PM EDT | 255.00 | 5.90 | 5.50 | 5.90 | -0.60 | -9.23% | 23 | 836 | 19.15% |
| UNP240816C00260000 | 2024-05-14 12:25PM EDT | 260.00 | 3.85 | 3.90 | 4.20 | 0.00 | - | 1 | 166 | 18.73% |
| UNP240816C00265000 | 2024-05-14 3:49PM EDT | 265.00 | 2.69 | 2.60 | 2.90 | 0.00 | - | 2 | 361 | 18.39% |
| UNP240816C00270000 | 2024-05-15 12:37PM EDT | 270.00 | 1.97 | 1.75 | 1.95 | -0.10 | -4.83% | 169 | 150 | 18.14% |
| UNP240816C00275000 | 2024-05-14 1:37PM EDT | 275.00 | 1.05 | 1.15 | 1.30 | 0.00 | - | 3 | 383 | 18.04% |
| UNP240816C00280000 | 2024-05-09 12:14PM EDT | 280.00 | 1.08 | 0.75 | 0.85 | 0.00 | - | 1 | 242 | 17.98% |
| UNP240816C00285000 | 2024-04-29 12:29PM EDT | 285.00 | 0.84 | 0.45 | 0.60 | 0.00 | - | 1 | 46 | 18.31% |
| UNP240816C00290000 | 2024-05-03 1:45PM EDT | 290.00 | 0.45 | 0.10 | 0.65 | 0.00 | - | 10 | 169 | 20.31% |
| UNP240816C00295000 | 2024-04-22 12:25PM EDT | 295.00 | 0.30 | 0.05 | 0.50 | 0.00 | - | 15 | 27 | 20.81% |
| UNP240816C00300000 | 2024-04-04 9:32AM EDT | 300.00 | 0.65 | 0.05 | 1.25 | 0.00 | - | 10 | 34 | 27.09% |
| UNP240816C00305000 | 2024-04-05 3:21PM EDT | 305.00 | 0.45 | 0.00 | 1.50 | 0.00 | - | 1 | 85 | 30.03% |
| UNP240816C00315000 | 2024-02-22 12:23PM EDT | 315.00 | 0.74 | 0.15 | 2.55 | 0.00 | - | 3 | 3 | 38.03% |
| UNP240816C00330000 | 2024-03-11 10:03AM EDT | 330.00 | 0.40 | 0.00 | 0.35 | 0.00 | - | 19 | 21 | 28.86% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240816P00150000 | 2024-04-23 10:08AM EDT | 150.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 14 | 54.20% |
| UNP240816P00160000 | 2024-01-03 10:32AM EDT | 160.00 | 1.00 | 0.15 | 1.75 | 0.00 | - | 3 | 6 | 50.29% |
| UNP240816P00165000 | 2023-12-15 2:46PM EDT | 165.00 | 1.25 | 0.00 | 1.55 | 0.00 | - | 5 | 5 | 52.42% |
| UNP240816P00170000 | 2023-12-20 3:42PM EDT | 170.00 | 1.45 | 0.45 | 1.45 | 0.00 | - | - | 5 | 48.44% |
| UNP240816P00175000 | 2024-05-02 2:52PM EDT | 175.00 | 0.25 | 0.05 | 0.85 | 0.00 | - | 1 | 4 | 40.42% |
| UNP240816P00180000 | 2024-04-01 10:37AM EDT | 180.00 | 0.71 | 0.20 | 2.60 | 0.00 | - | 3 | 17 | 49.05% |
| UNP240816P00185000 | 2024-05-08 9:38AM EDT | 185.00 | 0.40 | 0.05 | 0.30 | 0.00 | - | 4 | 21 | 28.81% |
| UNP240816P00190000 | 2024-05-08 3:41PM EDT | 190.00 | 0.51 | 0.10 | 0.30 | 0.00 | - | 1 | 27 | 26.47% |
| UNP240816P00195000 | 2024-04-19 2:28PM EDT | 195.00 | 1.93 | 0.15 | 0.75 | 0.00 | - | 4 | 18 | 28.75% |
| UNP240816P00200000 | 2024-05-08 11:48AM EDT | 200.00 | 0.75 | 0.25 | 0.95 | 0.00 | - | 20 | 100 | 27.60% |
| UNP240816P00205000 | 2024-05-15 10:30AM EDT | 205.00 | 0.70 | 0.60 | 0.75 | -0.05 | -6.67% | 1 | 251 | 23.66% |
| UNP240816P00210000 | 2024-05-15 11:25AM EDT | 210.00 | 0.92 | 0.85 | 1.00 | -0.08 | -8.16% | 7 | 204 | 22.64% |
| UNP240816P00215000 | 2024-04-24 10:00AM EDT | 215.00 | 4.40 | 1.10 | 1.30 | 0.00 | - | 1 | 47 | 21.50% |
| UNP240816P00220000 | 2024-05-10 3:21PM EDT | 220.00 | 1.70 | 1.50 | 1.80 | 0.00 | - | 70 | 135 | 20.75% |
| UNP240816P00225000 | 2024-05-15 1:01PM EDT | 225.00 | 2.07 | 2.05 | 2.25 | -0.27 | -11.54% | 1 | 95 | 19.30% |
| UNP240816P00230000 | 2024-05-14 1:19PM EDT | 230.00 | 3.80 | 2.85 | 3.20 | 0.00 | - | 14 | 404 | 18.82% |
| UNP240816P00235000 | 2024-05-15 1:01PM EDT | 235.00 | 3.85 | 3.90 | 4.20 | -0.37 | -8.77% | 1 | 400 | 17.75% |
| UNP240816P00240000 | 2024-05-09 2:11PM EDT | 240.00 | 6.30 | 5.40 | 5.70 | 0.00 | - | 22 | 336 | 17.07% |
| UNP240816P00245000 | 2024-05-13 1:23PM EDT | 245.00 | 7.40 | 7.20 | 7.60 | -0.10 | -1.33% | 1 | 267 | 16.37% |
| UNP240816P00250000 | 2024-05-15 10:31AM EDT | 250.00 | 9.80 | 9.60 | 10.10 | +0.20 | +2.08% | 7 | 42 | 15.93% |
| UNP240816P00255000 | 2024-04-16 3:56PM EDT | 255.00 | 25.56 | 12.50 | 13.00 | 0.00 | - | 1 | 2 | 15.28% |
© 2024 Yahoo. All rights reserved.