Union Pacific Corporation (UNP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240419C00195000 | 2024-01-26 11:06AM EDT | 195.00 | 45.68 | 60.70 | 64.60 | 0.00 | - | 1 | 1 | 982.91% |
| UNP240419C00215000 | 2024-02-13 10:32AM EDT | 215.00 | 32.22 | 30.00 | 34.60 | 0.00 | - | 1 | 2 | 522.41% |
| UNP240419C00220000 | 2024-03-27 9:31AM EDT | 220.00 | 23.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UNP240419C00230000 | 2024-04-18 3:55PM EDT | 230.00 | 1.00 | 0.00 | 0.00 | -0.66 | -39.76% | 14 | 0 | 0.78% |
| UNP240419C00232500 | 2024-04-18 3:59PM EDT | 232.50 | 0.30 | 0.00 | 0.00 | -0.35 | -53.85% | 89 | 0 | 6.25% |
| UNP240419C00235000 | 2024-04-18 2:31PM EDT | 235.00 | 0.10 | 0.00 | 0.00 | -0.15 | -60.00% | 35 | 0 | 12.50% |
| UNP240419C00237500 | 2024-04-18 11:34AM EDT | 237.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| UNP240419C00240000 | 2024-04-18 11:02AM EDT | 240.00 | 0.03 | 0.00 | 0.00 | -0.02 | -40.00% | 24 | 0 | 25.00% |
| UNP240419C00242500 | 2024-04-18 12:37PM EDT | 242.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| UNP240419C00245000 | 2024-04-17 3:57PM EDT | 245.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| UNP240419C00247500 | 2024-04-15 9:32AM EDT | 247.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UNP240419C00250000 | 2024-04-18 2:00PM EDT | 250.00 | 0.05 | 0.00 | 0.00 | -0.05 | -50.00% | 30 | 0 | 25.00% |
| UNP240419C00252500 | 2024-04-18 2:33PM EDT | 252.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| UNP240419C00255000 | 2024-04-18 1:40PM EDT | 255.00 | 0.03 | 0.00 | 0.00 | -0.02 | -40.00% | 32 | 0 | 50.00% |
| UNP240419C00257500 | 2024-04-10 12:17PM EDT | 257.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| UNP240419C00260000 | 2024-04-18 9:42AM EDT | 260.00 | 0.05 | 0.00 | 0.00 | +0.02 | +66.67% | 5 | 0 | 50.00% |
| UNP240419C00262500 | 2024-03-28 9:52AM EDT | 262.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 50.00% |
| UNP240419C00265000 | 2024-04-18 1:25PM EDT | 265.00 | 0.09 | 0.00 | 0.00 | +0.08 | +800.00% | 1 | 0 | 50.00% |
| UNP240419C00267500 | 2024-03-22 9:30AM EDT | 267.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UNP240419C00270000 | 2024-04-17 11:38AM EDT | 270.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| UNP240419C00275000 | 2024-04-18 1:25PM EDT | 275.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| UNP240419C00280000 | 2024-04-17 1:28PM EDT | 280.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| UNP240419C00285000 | 2024-03-26 2:13PM EDT | 285.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| UNP240419C00290000 | 2024-03-04 1:33PM EDT | 290.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 290.63% |
| UNP240419C00295000 | 2024-03-14 10:03AM EDT | 295.00 | 0.10 | 0.00 | 2.00 | 0.00 | - | 1 | 12 | 301.95% |
| UNP240419C00300000 | 2024-01-22 2:36PM EDT | 300.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 2 | 293.46% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240419P00140000 | 2024-01-10 1:43PM EDT | 140.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | - | 3 | 570.90% |
| UNP240419P00175000 | 2024-02-22 4:55PM EDT | 175.00 | 0.08 | 0.00 | 2.15 | 0.00 | - | - | 3 | 347.85% |
| UNP240419P00180000 | 2024-02-22 1:27PM EDT | 180.00 | 0.13 | 0.00 | 2.15 | 0.00 | - | 1 | 0 | 318.75% |
| UNP240419P00185000 | 2024-01-18 2:24PM EDT | 185.00 | 0.55 | 0.00 | 1.10 | 0.00 | - | 2 | 2 | 250.39% |
| UNP240419P00190000 | 2024-01-09 3:36PM EDT | 190.00 | 0.50 | 0.00 | 0.60 | 0.00 | - | - | 4 | 200.20% |
| UNP240419P00195000 | 2024-04-10 1:29PM EDT | 195.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| UNP240419P00200000 | 2024-04-10 1:21PM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| UNP240419P00205000 | 2024-04-11 12:25PM EDT | 205.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| UNP240419P00210000 | 2024-04-17 1:28PM EDT | 210.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| UNP240419P00215000 | 2024-04-17 3:44PM EDT | 215.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| UNP240419P00217500 | 2024-04-16 3:21PM EDT | 217.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| UNP240419P00220000 | 2024-04-12 3:19PM EDT | 220.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| UNP240419P00222500 | 2024-04-17 9:37AM EDT | 222.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UNP240419P00225000 | 2024-04-18 10:07AM EDT | 225.00 | 0.30 | 0.00 | 0.00 | -0.20 | -40.00% | 70 | 0 | 12.50% |
| UNP240419P00227500 | 2024-04-18 3:02PM EDT | 227.50 | 0.51 | 0.00 | 0.00 | -0.54 | -51.43% | 85 | 0 | 6.25% |
| UNP240419P00230000 | 2024-04-18 3:37PM EDT | 230.00 | 1.25 | 0.00 | 0.00 | -1.01 | -44.69% | 31 | 0 | 0.00% |
| UNP240419P00232500 | 2024-04-18 9:36AM EDT | 232.50 | 3.30 | 0.00 | 0.00 | -0.70 | -17.50% | 5 | 0 | 0.00% |
| UNP240419P00235000 | 2024-04-18 1:15PM EDT | 235.00 | 5.30 | 0.00 | 0.00 | -0.20 | -3.64% | 18 | 0 | 0.00% |
| UNP240419P00237500 | 2024-04-18 10:29AM EDT | 237.50 | 7.20 | 0.00 | 0.00 | -0.90 | -11.11% | 2 | 0 | 0.00% |
| UNP240419P00240000 | 2024-04-18 10:18AM EDT | 240.00 | 10.29 | 0.00 | 0.00 | +1.79 | +21.06% | 1 | 0 | 0.00% |
| UNP240419P00242500 | 2024-04-18 11:31AM EDT | 242.50 | 11.93 | 0.00 | 0.00 | -1.87 | -13.55% | 1 | 0 | 0.00% |
| UNP240419P00245000 | 2024-04-18 3:09PM EDT | 245.00 | 16.70 | 0.00 | 0.00 | +1.21 | +7.81% | 150 | 0 | 0.00% |
| UNP240419P00247500 | 2024-04-17 3:12PM EDT | 247.50 | 18.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| UNP240419P00250000 | 2024-04-18 3:09PM EDT | 250.00 | 21.70 | 0.00 | 0.00 | +1.22 | +5.96% | 179 | 0 | 0.00% |
| UNP240419P00252500 | 2024-03-21 10:41AM EDT | 252.50 | 5.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UNP240419P00255000 | 2024-04-17 3:43PM EDT | 255.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 290 | 0 | 0.00% |
| UNP240419P00260000 | 2024-04-18 2:36PM EDT | 260.00 | 31.40 | 0.00 | 0.00 | +0.90 | +2.95% | 9 | 0 | 0.00% |
| UNP240419P00265000 | 2024-04-17 3:43PM EDT | 265.00 | 35.49 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.