Union Pacific Corporation (UNP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:44PM EDT. Market open.
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP241115C00200000 | 2024-02-22 3:26PM EDT | 200.00 | 60.45 | 51.90 | 53.20 | 0.00 | - | 9 | 49 | 36.99% |
| UNP241115C00205000 | 2024-02-20 10:30AM EDT | 205.00 | 49.67 | 50.60 | 51.90 | 0.00 | - | - | 40 | 41.58% |
| UNP241115C00210000 | 2024-03-25 10:12AM EDT | 210.00 | 43.40 | 30.00 | 31.00 | 0.00 | - | 10 | 10 | 0.00% |
| UNP241115C00215000 | 2024-05-09 2:47PM EDT | 215.00 | 38.30 | 37.60 | 38.20 | 0.00 | - | 5 | 10 | 28.68% |
| UNP241115C00225000 | 2024-04-18 10:36AM EDT | 225.00 | 21.70 | 29.30 | 30.10 | 0.00 | - | - | 5 | 26.38% |
| UNP241115C00230000 | 2024-04-19 3:58PM EDT | 230.00 | 18.90 | 25.80 | 26.40 | 0.00 | - | 1 | 6 | 25.48% |
| UNP241115C00235000 | 2024-05-01 12:40PM EDT | 235.00 | 17.50 | 22.30 | 22.90 | 0.00 | - | 1 | 3 | 24.63% |
| UNP241115C00240000 | 2024-05-06 10:57AM EDT | 240.00 | 17.10 | 19.20 | 19.60 | 0.00 | - | 1 | 18 | 23.79% |
| UNP241115C00245000 | 2024-05-07 3:07PM EDT | 245.00 | 14.52 | 16.10 | 16.60 | 0.00 | - | 13 | 62 | 23.07% |
| UNP241115C00250000 | 2024-05-08 11:09AM EDT | 250.00 | 13.80 | 13.50 | 13.90 | 0.00 | - | 2 | 113 | 22.45% |
| UNP241115C00255000 | 2024-05-13 2:18PM EDT | 255.00 | 12.02 | 10.50 | 11.40 | 0.00 | - | 4 | 76 | 21.76% |
| UNP241115C00260000 | 2024-05-10 1:00PM EDT | 260.00 | 10.26 | 9.00 | 9.50 | 0.00 | - | 29 | 201 | 21.57% |
| UNP241115C00265000 | 2024-05-14 2:28PM EDT | 265.00 | 7.10 | 7.20 | 7.70 | 0.00 | - | 2 | 94 | 21.18% |
| UNP241115C00270000 | 2024-05-07 10:15AM EDT | 270.00 | 5.50 | 5.70 | 6.20 | 0.00 | - | 1 | 59 | 20.89% |
| UNP241115C00275000 | 2024-05-13 11:26AM EDT | 275.00 | 5.20 | 4.40 | 4.80 | 0.00 | - | 3 | 36 | 20.37% |
| UNP241115C00280000 | 2024-05-14 3:02PM EDT | 280.00 | 3.40 | 3.40 | 3.80 | 0.00 | - | 11 | 119 | 20.21% |
| UNP241115C00285000 | 2024-05-10 12:11PM EDT | 285.00 | 3.38 | 2.65 | 2.90 | 0.00 | - | 2 | 13 | 19.89% |
| UNP241115C00290000 | 2024-05-03 2:08PM EDT | 290.00 | 2.00 | 2.05 | 2.25 | 0.00 | - | 3 | 24 | 19.77% |
| UNP241115C00295000 | 2024-05-09 1:08PM EDT | 295.00 | 1.85 | 1.55 | 1.70 | 0.00 | - | 2 | 68 | 19.57% |
| UNP241115C00300000 | 2024-05-09 2:22PM EDT | 300.00 | 1.40 | 1.20 | 1.35 | 0.00 | - | 1 | 46 | 19.68% |
| UNP241115C00305000 | 2024-04-22 12:58PM EDT | 305.00 | 0.92 | 0.90 | 1.05 | 0.00 | - | 10 | 11 | 19.72% |
| UNP241115C00310000 | 2024-05-14 12:23PM EDT | 310.00 | 0.71 | 0.00 | 0.85 | 0.00 | - | 1 | 14 | 19.93% |
| UNP241115C00320000 | 2024-03-19 1:59PM EDT | 320.00 | 1.10 | 0.10 | 0.70 | 0.00 | - | 15 | 98 | 21.20% |
| UNP241115C00325000 | 2024-05-14 11:35AM EDT | 325.00 | 0.37 | 0.00 | 1.95 | 0.00 | - | 1 | 1 | 27.57% |
| UNP241115C00340000 | 2024-03-07 2:50PM EDT | 340.00 | 0.85 | 0.15 | 0.70 | 0.00 | - | - | 1 | 24.99% |
| UNP241115C00360000 | 2024-02-21 12:26PM EDT | 360.00 | 0.10 | 0.05 | 2.40 | 0.00 | - | - | 3 | 36.35% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP241115P00125000 | 2024-03-04 2:05PM EDT | 125.00 | 0.10 | 0.00 | 2.40 | 0.00 | - | 10 | 10 | 55.44% |
| UNP241115P00150000 | 2024-02-20 3:34PM EDT | 150.00 | 0.64 | 0.00 | 2.65 | 0.00 | - | - | 1 | 50.57% |
| UNP241115P00170000 | 2024-03-15 2:29PM EDT | 170.00 | 1.30 | 1.45 | 1.75 | 0.00 | - | - | 6 | 36.06% |
| UNP241115P00175000 | 2024-04-24 11:22AM EDT | 175.00 | 1.75 | 0.15 | 1.10 | 0.00 | - | 2 | 17 | 30.38% |
| UNP241115P00180000 | 2024-05-01 9:38AM EDT | 180.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 6.25% |
| UNP241115P00185000 | 2024-03-13 3:27PM EDT | 185.00 | 1.80 | 2.65 | 2.90 | 0.00 | - | 3 | 10 | 33.62% |
| UNP241115P00190000 | 2024-05-06 9:32AM EDT | 190.00 | 1.75 | 1.10 | 1.30 | 0.00 | - | 3 | 5 | 25.22% |
| UNP241115P00195000 | 2024-05-02 3:55PM EDT | 195.00 | 2.55 | 1.40 | 1.60 | 0.00 | - | 2 | 5 | 24.44% |
| UNP241115P00200000 | 2024-05-06 3:44PM EDT | 200.00 | 2.75 | 1.75 | 1.90 | 0.00 | - | 20 | 28 | 23.44% |
| UNP241115P00205000 | 2024-05-03 12:03PM EDT | 205.00 | 3.30 | 2.15 | 2.35 | 0.00 | - | 2 | 88 | 22.72% |
| UNP241115P00210000 | 2024-05-09 11:45AM EDT | 210.00 | 3.00 | 2.65 | 2.85 | 0.00 | - | 1 | 28 | 21.88% |
| UNP241115P00215000 | 2024-04-26 1:26PM EDT | 215.00 | 5.10 | 3.20 | 3.50 | 0.00 | - | 5 | 28 | 21.16% |
| UNP241115P00220000 | 2024-05-15 10:29AM EDT | 220.00 | 4.00 | 4.00 | 4.30 | -4.10 | -50.62% | 1 | 3 | 20.46% |
| UNP241115P00225000 | 2024-05-09 11:32AM EDT | 225.00 | 5.60 | 4.90 | 5.30 | 0.00 | - | 13 | 32 | 19.84% |
| UNP241115P00230000 | 2024-05-13 12:28PM EDT | 230.00 | 6.40 | 6.20 | 6.50 | 0.00 | - | 14 | 30 | 19.22% |
| UNP241115P00235000 | 2024-04-26 10:13AM EDT | 235.00 | 9.70 | 7.50 | 8.00 | 0.00 | - | 1 | 2 | 18.71% |
| UNP241115P00240000 | 2024-05-09 1:12PM EDT | 240.00 | 9.90 | 9.20 | 9.70 | 0.00 | - | 30 | 47 | 18.11% |
| UNP241115P00245000 | 2024-05-10 1:02PM EDT | 245.00 | 11.42 | 11.10 | 11.60 | 0.00 | - | 10 | 176 | 17.39% |
| UNP241115P00250000 | 2024-05-13 2:18PM EDT | 250.00 | 13.72 | 13.40 | 13.90 | 0.00 | - | 4 | 62 | 16.79% |
| UNP241115P00255000 | 2024-05-09 9:52AM EDT | 255.00 | 16.70 | 15.90 | 16.60 | 0.00 | - | 28 | 44 | 16.29% |
| UNP241115P00265000 | 2024-03-05 2:15PM EDT | 265.00 | 20.00 | 27.20 | 29.30 | 0.00 | - | - | 28 | 25.24% |
| UNP241115P00270000 | 2024-02-16 1:32PM EDT | 270.00 | 26.60 | 28.60 | 31.70 | 0.00 | - | 22 | 22 | 23.42% |
© 2024 Yahoo. All rights reserved.