Union Pacific Corporation (UNP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240524C00230000 | 2024-04-25 9:33AM EDT | 230.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UNP240524C00235000 | 2024-05-21 3:21PM EDT | 235.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.10% |
| UNP240524C00237500 | 2024-05-21 3:49PM EDT | 237.50 | 0.84 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 3.13% |
| UNP240524C00240000 | 2024-05-21 12:17PM EDT | 240.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 6.25% |
| UNP240524C00242500 | 2024-05-21 10:02AM EDT | 242.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| UNP240524C00245000 | 2024-05-21 2:21PM EDT | 245.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 12.50% |
| UNP240524C00247500 | 2024-05-21 11:50AM EDT | 247.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| UNP240524C00250000 | 2024-05-21 2:48PM EDT | 250.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 12.50% |
| UNP240524C00252500 | 2024-05-21 11:04AM EDT | 252.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| UNP240524C00255000 | 2024-05-21 3:08PM EDT | 255.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3,001 | 0 | 25.00% |
| UNP240524C00257500 | 2024-05-21 2:42PM EDT | 257.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| UNP240524C00260000 | 2024-05-09 11:12AM EDT | 260.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UNP240524C00262500 | 2024-05-20 9:30AM EDT | 262.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| UNP240524C00275000 | 2024-05-20 2:22PM EDT | 275.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| UNP240524C00280000 | 2024-05-20 11:05AM EDT | 280.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| UNP240524C00285000 | 2024-05-20 10:01AM EDT | 285.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 50.00% |
| UNP240524C00290000 | 2024-05-20 9:35AM EDT | 290.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240524P00200000 | 2024-05-20 9:57AM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 50.00% |
| UNP240524P00205000 | 2024-05-21 9:41AM EDT | 205.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| UNP240524P00210000 | 2024-05-21 2:44PM EDT | 210.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| UNP240524P00215000 | 2024-05-21 3:17PM EDT | 215.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| UNP240524P00217500 | 2024-05-09 3:25PM EDT | 217.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UNP240524P00220000 | 2024-05-21 3:50PM EDT | 220.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| UNP240524P00225000 | 2024-05-21 9:45AM EDT | 225.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2,000 | 0 | 12.50% |
| UNP240524P00230000 | 2024-05-21 3:58PM EDT | 230.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| UNP240524P00232500 | 2024-05-21 2:05PM EDT | 232.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| UNP240524P00235000 | 2024-05-21 3:55PM EDT | 235.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 2,111 | 0 | 0.00% |
| UNP240524P00237500 | 2024-05-21 3:20PM EDT | 237.50 | 2.81 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| UNP240524P00240000 | 2024-05-21 3:57PM EDT | 240.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| UNP240524P00242500 | 2024-05-21 12:14PM EDT | 242.50 | 6.89 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| UNP240524P00245000 | 2024-05-21 11:49AM EDT | 245.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UNP240524P00247500 | 2024-05-20 2:04PM EDT | 247.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNP240524P00250000 | 2024-05-21 9:54AM EDT | 250.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNP240524P00252500 | 2024-05-15 9:32AM EDT | 252.50 | 6.61 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.