Union Pacific Corporation (UNP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:225.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240614C00225000 | 2024-06-10 3:38PM EDT | 2024-06-14 | 4.10 | 4.50 | 4.90 | -1.00 | -19.61% | 62 | 1 | 25.66% |
| UNP240621C00225000 | 2024-06-10 3:59PM EDT | 2024-06-21 | 5.50 | 5.30 | 5.70 | +0.50 | +10.00% | 1,955 | 754 | 21.39% |
| UNP240628C00225000 | 2024-06-05 9:49AM EDT | 2024-06-28 | 5.78 | 6.00 | 6.80 | -0.12 | -2.03% | 1 | 15 | 22.66% |
| UNP240705C00225000 | 2024-06-10 1:21PM EDT | 2024-07-05 | 6.37 | 6.60 | 7.30 | -0.03 | -0.47% | 1 | 2 | 21.45% |
| UNP240719C00225000 | 2024-06-10 1:22PM EDT | 2024-07-19 | 7.65 | 8.00 | 8.40 | -0.57 | -6.93% | 12 | 13 | 21.03% |
| UNP240816C00225000 | 2024-06-07 10:19AM EDT | 2024-08-16 | 11.96 | 10.90 | 11.30 | 0.00 | - | 2 | 51 | 23.69% |
| UNP240920C00225000 | 2024-06-07 3:59PM EDT | 2024-09-20 | 12.52 | 12.60 | 13.70 | 0.00 | - | 2 | 27 | 24.28% |
| UNP241018C00225000 | 2024-06-05 9:46AM EDT | 2024-10-18 | 14.15 | 14.10 | 15.00 | 0.00 | - | 1 | 3 | 23.94% |
| UNP241115C00225000 | 2024-04-18 10:36AM EDT | 2024-11-15 | 21.70 | 26.50 | 30.30 | 0.00 | - | - | 5 | 47.66% |
| UNP250620C00225000 | 2024-06-03 3:22PM EDT | 2025-06-20 | 26.80 | 25.10 | 27.80 | 0.00 | - | 1 | 2 | 28.17% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240614P00225000 | 2024-06-10 2:35PM EDT | 2024-06-14 | 0.68 | 0.50 | 0.65 | +0.03 | +4.62% | 40 | 83 | 21.58% |
| UNP240621P00225000 | 2024-06-10 3:59PM EDT | 2024-06-21 | 1.28 | 1.05 | 1.25 | +0.08 | +6.67% | 2,082 | 1,277 | 17.76% |
| UNP240628P00225000 | 2024-06-07 12:50PM EDT | 2024-06-28 | 1.65 | 1.50 | 1.80 | 0.00 | - | 2 | 36 | 17.01% |
| UNP240705P00225000 | 2024-06-10 9:52AM EDT | 2024-07-05 | 2.47 | 1.90 | 2.15 | -0.20 | -7.49% | 1 | 16 | 16.05% |
| UNP240712P00225000 | 2024-06-05 1:03PM EDT | 2024-07-12 | 3.75 | 2.05 | 3.20 | 0.00 | - | - | 1 | 18.37% |
| UNP240719P00225000 | 2024-06-10 3:21PM EDT | 2024-07-19 | 3.12 | 2.65 | 2.90 | -0.08 | -2.50% | 17 | 181 | 15.58% |
| UNP240726P00225000 | 2024-06-07 9:59AM EDT | 2024-07-26 | 4.10 | 3.40 | 4.40 | 0.00 | - | 4 | 5 | 19.21% |
| UNP240816P00225000 | 2024-06-10 12:46PM EDT | 2024-08-16 | 5.10 | 4.70 | 4.90 | +0.04 | +0.79% | 3 | 269 | 17.26% |
| UNP240920P00225000 | 2024-06-10 1:34PM EDT | 2024-09-20 | 6.75 | 6.20 | 6.70 | +0.33 | +5.14% | 157 | 268 | 17.83% |
| UNP241018P00225000 | 2024-06-04 10:33AM EDT | 2024-10-18 | 8.05 | 7.20 | 7.80 | 0.00 | - | 2 | 63 | 17.87% |
| UNP241115P00225000 | 2024-06-06 3:43PM EDT | 2024-11-15 | 9.19 | 8.40 | 9.10 | 0.00 | - | 5 | 37 | 18.42% |
| UNP250620P00225000 | 2024-06-03 2:04PM EDT | 2025-06-20 | 16.35 | 13.10 | 15.40 | 0.00 | - | 1 | 158 | 18.89% |
© 2024 Yahoo. All rights reserved.