Union Pacific Corporation (UNP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:210.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240621C00210000 | 2024-05-30 3:25PM EDT | 2024-06-21 | 18.90 | 17.30 | 20.30 | 0.00 | - | 283 | 0 | 47.22% |
| UNP240705C00210000 | 2024-06-06 1:05PM EDT | 2024-07-05 | 19.60 | 18.00 | 21.30 | 0.00 | - | - | 1 | 38.21% |
| UNP240816C00210000 | 2023-12-22 10:54AM EDT | 2024-08-16 | 44.11 | 39.90 | 41.80 | 0.00 | - | 1 | 1 | 81.60% |
| UNP241018C00210000 | 2024-05-22 11:43AM EDT | 2024-10-18 | 30.32 | 24.80 | 26.40 | 0.00 | - | 6 | 6 | 28.88% |
| UNP241115C00210000 | 2024-03-25 10:12AM EDT | 2024-11-15 | 43.40 | 30.00 | 31.00 | 0.00 | - | 10 | 10 | 35.02% |
| UNP250117C00210000 | 2024-06-10 1:38PM EDT | 2025-01-17 | 29.20 | 28.80 | 30.20 | -0.10 | -0.34% | 6 | 323 | 28.33% |
| UNP260116C00210000 | 2024-06-03 2:35PM EDT | 2026-01-16 | 42.30 | 41.20 | 43.10 | 0.00 | - | 2 | 70 | 29.73% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240614P00210000 | 2024-06-03 3:35PM EDT | 2024-06-14 | 0.30 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 50.59% |
| UNP240621P00210000 | 2024-05-22 9:37AM EDT | 2024-06-21 | 0.20 | 0.05 | 0.20 | 0.00 | - | 6 | 470 | 29.15% |
| UNP240628P00210000 | 2024-05-23 9:52AM EDT | 2024-06-28 | 0.35 | 0.05 | 2.30 | 0.00 | - | - | 1 | 44.65% |
| UNP240705P00210000 | 2024-06-05 12:01PM EDT | 2024-07-05 | 0.55 | 0.20 | 0.35 | 0.00 | - | 1 | 2 | 21.73% |
| UNP240719P00210000 | 2024-06-10 12:00PM EDT | 2024-07-19 | 0.68 | 0.50 | 0.70 | -0.12 | -15.00% | 1 | 29 | 20.63% |
| UNP240816P00210000 | 2024-06-10 1:09PM EDT | 2024-08-16 | 1.85 | 1.55 | 1.85 | +0.15 | +8.82% | 7 | 244 | 21.34% |
| UNP240920P00210000 | 2024-06-07 12:39PM EDT | 2024-09-20 | 2.60 | 2.55 | 2.85 | 0.00 | - | 16 | 423 | 20.45% |
| UNP241018P00210000 | 2024-06-10 3:14PM EDT | 2024-10-18 | 3.50 | 3.20 | 3.80 | -0.62 | -15.05% | 3 | 10 | 20.53% |
| UNP241115P00210000 | 2024-06-03 11:32AM EDT | 2024-11-15 | 4.70 | 4.10 | 4.80 | 0.00 | - | 1 | 42 | 20.80% |
| UNP250117P00210000 | 2024-06-06 12:58PM EDT | 2025-01-17 | 6.50 | 5.90 | 6.30 | 0.00 | - | 200 | 884 | 20.22% |
| UNP250620P00210000 | 2024-05-28 1:20PM EDT | 2025-06-20 | 10.74 | 9.50 | 10.40 | 0.00 | - | 3 | 97 | 20.73% |
| UNP251219P00210000 | 2024-02-28 11:36AM EDT | 2025-12-19 | 10.38 | 11.60 | 13.00 | 0.00 | - | 1 | 1 | 19.61% |
| UNP260116P00210000 | 2024-05-30 9:56AM EDT | 2026-01-16 | 16.20 | 12.40 | 14.60 | 0.00 | - | 1 | 110 | 20.69% |
© 2024 Yahoo. All rights reserved.