Union Pacific Corporation (UNP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:220.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240531C00220000 | 2024-05-22 9:38AM EDT | 2024-05-31 | 14.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNP240621C00220000 | 2024-05-28 2:43PM EDT | 2024-06-21 | 9.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNP240628C00220000 | 2024-05-28 2:43PM EDT | 2024-06-28 | 10.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNP240816C00220000 | 2024-02-16 3:49PM EDT | 2024-08-16 | 34.31 | 31.80 | 33.30 | 0.00 | - | 1 | 3 | 66.60% |
| UNP240920C00220000 | 2024-04-03 10:46AM EDT | 2024-09-20 | 31.90 | 25.40 | 27.50 | 0.00 | - | 1 | 2 | 45.29% |
| UNP241018C00220000 | 2024-05-28 3:11PM EDT | 2024-10-18 | 17.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNP250117C00220000 | 2024-05-28 9:39AM EDT | 2025-01-17 | 22.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNP250620C00220000 | 2024-05-22 11:43AM EDT | 2025-06-20 | 33.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UNP260116C00220000 | 2023-12-14 4:41PM EDT | 2026-01-16 | 50.27 | 42.80 | 47.00 | 0.00 | - | 3 | 18 | 37.28% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240531P00220000 | 2024-05-28 1:22PM EDT | 2024-05-31 | 0.18 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| UNP240607P00220000 | 2024-05-28 3:44PM EDT | 2024-06-07 | 0.52 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| UNP240614P00220000 | 2024-05-24 10:22AM EDT | 2024-06-14 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| UNP240621P00220000 | 2024-05-28 2:38PM EDT | 2024-06-21 | 1.25 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 3.13% |
| UNP240628P00220000 | 2024-05-28 12:00PM EDT | 2024-06-28 | 1.36 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| UNP240705P00220000 | 2024-05-28 1:30PM EDT | 2024-07-05 | 1.73 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| UNP240719P00220000 | 2024-05-28 2:35PM EDT | 2024-07-19 | 2.60 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 3.13% |
| UNP240816P00220000 | 2024-05-28 1:24PM EDT | 2024-08-16 | 4.05 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 1.56% |
| UNP240920P00220000 | 2024-05-24 1:12PM EDT | 2024-09-20 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| UNP241018P00220000 | 2024-05-28 3:09PM EDT | 2024-10-18 | 6.80 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 1.56% |
| UNP241115P00220000 | 2024-05-21 9:31AM EDT | 2024-11-15 | 5.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| UNP250117P00220000 | 2024-05-28 1:17PM EDT | 2025-01-17 | 9.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| UNP250620P00220000 | 2024-05-24 3:23PM EDT | 2025-06-20 | 13.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| UNP251219P00220000 | 2024-05-09 9:30AM EDT | 2025-12-19 | 13.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| UNP260116P00220000 | 2024-05-20 11:36AM EDT | 2026-01-16 | 14.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.