Union Pacific Corporation (UNP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:59PM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240920C00190000 | 2024-05-06 11:32AM EDT | 190.00 | 53.03 | 56.60 | 60.20 | 0.00 | - | 30 | 40 | 39.57% |
| UNP240920C00200000 | 2024-05-06 11:32AM EDT | 200.00 | 43.78 | 47.80 | 49.50 | 0.00 | - | 10 | 11 | 31.42% |
| UNP240920C00205000 | 2024-04-12 2:11PM EDT | 205.00 | 37.00 | 43.70 | 46.60 | 0.00 | - | 1 | 1 | 35.12% |
| UNP240920C00215000 | 2024-05-08 2:16PM EDT | 215.00 | 34.76 | 34.70 | 35.30 | 0.00 | - | 2 | 4 | 25.67% |
| UNP240920C00220000 | 2024-04-03 10:46AM EDT | 220.00 | 31.90 | 25.40 | 27.50 | 0.00 | - | 1 | 2 | 13.79% |
| UNP240920C00225000 | 2024-04-19 10:32AM EDT | 225.00 | 18.60 | 26.20 | 26.70 | 0.00 | - | 2 | 22 | 23.26% |
| UNP240920C00230000 | 2024-05-13 3:10PM EDT | 230.00 | 23.42 | 22.10 | 23.90 | 0.00 | - | 3 | 62 | 24.64% |
| UNP240920C00235000 | 2024-04-25 12:11PM EDT | 235.00 | 18.30 | 18.40 | 19.00 | 0.00 | - | 4 | 45 | 21.38% |
| UNP240920C00240000 | 2024-05-06 9:48AM EDT | 240.00 | 13.52 | 15.00 | 15.60 | 0.00 | - | 1 | 136 | 20.61% |
| UNP240920C00245000 | 2024-05-14 1:11PM EDT | 245.00 | 10.97 | 11.90 | 12.50 | 0.00 | - | 3 | 405 | 19.86% |
| UNP240920C00250000 | 2024-05-13 2:55PM EDT | 250.00 | 9.80 | 9.40 | 9.80 | -0.50 | -4.85% | 10 | 262 | 19.24% |
| UNP240920C00255000 | 2024-05-14 11:37AM EDT | 255.00 | 7.00 | 7.00 | 7.60 | 0.00 | - | 1 | 146 | 18.88% |
| UNP240920C00260000 | 2024-05-15 2:51PM EDT | 260.00 | 5.46 | 5.30 | 5.80 | -0.54 | -9.00% | 47 | 907 | 18.62% |
| UNP240920C00265000 | 2024-05-10 1:31PM EDT | 265.00 | 4.79 | 3.80 | 4.20 | 0.00 | - | 79 | 988 | 18.11% |
| UNP240920C00270000 | 2024-05-13 3:04PM EDT | 270.00 | 3.30 | 2.65 | 3.10 | 0.00 | - | 4 | 180 | 18.02% |
| UNP240920C00275000 | 2024-05-14 12:34PM EDT | 275.00 | 2.00 | 1.85 | 2.25 | 0.00 | - | 6 | 56 | 17.94% |
| UNP240920C00280000 | 2024-05-02 1:25PM EDT | 280.00 | 1.20 | 1.35 | 1.55 | 0.00 | - | 200 | 449 | 17.69% |
| UNP240920C00285000 | 2024-05-08 2:59PM EDT | 285.00 | 1.36 | 0.90 | 1.10 | 0.00 | - | 1 | 91 | 17.71% |
| UNP240920C00290000 | 2024-05-06 12:10PM EDT | 290.00 | 0.75 | 0.65 | 0.80 | 0.00 | - | 3 | 157 | 17.88% |
| UNP240920C00295000 | 2024-04-25 12:28PM EDT | 295.00 | 0.95 | 0.40 | 0.60 | 0.00 | - | 3 | 8 | 18.18% |
| UNP240920C00300000 | 2024-04-24 12:22PM EDT | 300.00 | 0.55 | 0.10 | 0.65 | 0.00 | - | 3 | 29 | 19.81% |
| UNP240920C00310000 | 2024-04-01 12:17PM EDT | 310.00 | 0.65 | 0.00 | 1.55 | 0.00 | - | 1 | 4 | 26.99% |
| UNP240920C00315000 | 2024-01-23 2:16PM EDT | 315.00 | 0.95 | 1.15 | 1.35 | 0.00 | - | 10 | 10 | 27.47% |
| UNP240920C00320000 | 2024-03-07 12:23PM EDT | 320.00 | 0.90 | 0.10 | 0.65 | 0.00 | - | 2 | 3 | 24.81% |
| UNP240920C00370000 | 2024-01-02 10:30AM EDT | 370.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 10 | 12.50% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240920P00145000 | 2024-01-16 10:30AM EDT | 145.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| UNP240920P00155000 | 2024-01-23 1:07PM EDT | 155.00 | 0.50 | 0.00 | 1.90 | 0.00 | - | 1 | 7 | 53.08% |
| UNP240920P00160000 | 2024-01-19 11:50AM EDT | 160.00 | 1.20 | 0.00 | 2.00 | 0.00 | - | 3 | 3 | 50.68% |
| UNP240920P00165000 | 2024-01-11 11:53AM EDT | 165.00 | 1.50 | 0.45 | 1.10 | 0.00 | - | 3 | 8 | 41.76% |
| UNP240920P00170000 | 2024-04-15 9:32AM EDT | 170.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 3 | 30 | 12.50% |
| UNP240920P00175000 | 2024-04-19 1:42PM EDT | 175.00 | 1.06 | 0.05 | 1.40 | 0.00 | - | 1 | 14 | 38.62% |
| UNP240920P00180000 | 2024-05-14 1:21PM EDT | 180.00 | 0.40 | 0.05 | 0.95 | 0.00 | - | 1 | 8 | 33.09% |
| UNP240920P00185000 | 2024-04-03 12:29PM EDT | 185.00 | 1.25 | 0.45 | 2.75 | 0.00 | - | 1 | 5 | 39.93% |
| UNP240920P00190000 | 2024-03-21 10:52AM EDT | 190.00 | 1.22 | 1.30 | 2.30 | 0.00 | - | 1 | 161 | 35.27% |
| UNP240920P00195000 | 2024-03-21 10:29AM EDT | 195.00 | 1.45 | 2.45 | 3.00 | 0.00 | - | 10 | 13 | 35.27% |
| UNP240920P00200000 | 2024-05-15 2:35PM EDT | 200.00 | 0.92 | 0.85 | 0.95 | -0.73 | -44.24% | 1 | 72 | 23.80% |
| UNP240920P00205000 | 2024-04-25 10:20AM EDT | 205.00 | 2.20 | 1.10 | 1.25 | 0.00 | - | 1 | 54 | 23.07% |
| UNP240920P00210000 | 2024-05-14 2:02PM EDT | 210.00 | 1.47 | 1.35 | 1.55 | -0.38 | -20.54% | 1 | 378 | 21.99% |
| UNP240920P00215000 | 2024-05-09 10:44AM EDT | 215.00 | 2.05 | 1.80 | 2.05 | 0.00 | - | 30 | 44 | 21.33% |
| UNP240920P00220000 | 2024-05-09 11:33AM EDT | 220.00 | 2.85 | 2.35 | 2.65 | 0.00 | - | 4 | 72 | 20.56% |
| UNP240920P00225000 | 2024-05-14 12:48PM EDT | 225.00 | 3.90 | 3.10 | 3.40 | 0.00 | - | 1 | 284 | 19.76% |
| UNP240920P00230000 | 2024-05-14 10:56AM EDT | 230.00 | 4.65 | 4.00 | 4.40 | 0.00 | - | 283 | 414 | 19.09% |
| UNP240920P00235000 | 2024-05-13 2:02PM EDT | 235.00 | 5.60 | 5.30 | 5.60 | 0.00 | - | 1 | 907 | 18.32% |
| UNP240920P00240000 | 2024-05-14 11:37AM EDT | 240.00 | 7.95 | 6.80 | 7.20 | 0.00 | - | 1 | 548 | 17.76% |
| UNP240920P00245000 | 2024-05-15 10:34AM EDT | 245.00 | 8.80 | 8.70 | 9.10 | -1.30 | -12.87% | 101 | 243 | 17.12% |
| UNP240920P00250000 | 2024-05-10 2:28PM EDT | 250.00 | 11.30 | 11.10 | 11.50 | -0.20 | -1.74% | 7 | 235 | 16.68% |
| UNP240920P00255000 | 2024-05-10 2:37PM EDT | 255.00 | 14.20 | 13.60 | 14.20 | 0.00 | - | 5 | 9 | 16.05% |
| UNP240920P00260000 | 2024-05-08 1:55PM EDT | 260.00 | 18.70 | 16.50 | 17.80 | 0.00 | - | 2 | 204 | 16.36% |
© 2024 Yahoo. All rights reserved.