Union Pacific Corporation (UNP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:215.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240621C00215000 | 2024-05-23 12:22PM EDT | 2024-06-21 | 18.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UNP240816C00215000 | 2024-03-18 9:42AM EDT | 2024-08-16 | 36.70 | 20.90 | 23.90 | 0.00 | - | 1 | 3 | 38.46% |
| UNP240920C00215000 | 2024-05-08 2:16PM EDT | 2024-09-20 | 34.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UNP241115C00215000 | 2024-05-09 2:47PM EDT | 2024-11-15 | 38.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UNP250620C00215000 | 2024-04-17 2:33PM EDT | 2025-06-20 | 35.20 | 43.00 | 47.40 | 0.00 | - | - | 100 | 44.19% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240531P00215000 | 2024-05-28 3:52PM EDT | 2024-05-31 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| UNP240607P00215000 | 2024-05-28 11:23AM EDT | 2024-06-07 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UNP240614P00215000 | 2024-05-23 12:13PM EDT | 2024-06-14 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| UNP240621P00215000 | 2024-05-23 3:58PM EDT | 2024-06-21 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UNP240628P00215000 | 2024-05-28 2:14PM EDT | 2024-06-28 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| UNP240719P00215000 | 2024-05-28 2:08PM EDT | 2024-07-19 | 1.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| UNP240816P00215000 | 2024-05-24 11:00AM EDT | 2024-08-16 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| UNP240920P00215000 | 2024-05-24 10:38AM EDT | 2024-09-20 | 3.54 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| UNP241018P00215000 | 2024-05-17 12:21PM EDT | 2024-10-18 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| UNP241115P00215000 | 2024-04-26 1:26PM EDT | 2024-11-15 | 5.10 | 5.50 | 5.90 | 0.00 | - | 5 | 28 | 19.13% |
| UNP250620P00215000 | 2024-05-24 2:43PM EDT | 2025-06-20 | 11.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| UNP251219P00215000 | 2024-05-07 2:39PM EDT | 2025-12-19 | 13.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.