Union Pacific Corporation (UNP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:240.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240614C00240000 | 2024-06-05 11:31AM EDT | 2024-06-14 | 0.15 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| UNP240621C00240000 | 2024-06-10 12:56PM EDT | 2024-06-21 | 0.16 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| UNP240628C00240000 | 2024-06-10 3:59PM EDT | 2024-06-28 | 0.65 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| UNP240705C00240000 | 2024-06-07 2:20PM EDT | 2024-07-05 | 0.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| UNP240712C00240000 | 2024-06-10 3:43PM EDT | 2024-07-12 | 0.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| UNP240719C00240000 | 2024-06-10 1:22PM EDT | 2024-07-19 | 1.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| UNP240816C00240000 | 2024-06-10 3:55PM EDT | 2024-08-16 | 3.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| UNP240920C00240000 | 2024-06-10 11:53AM EDT | 2024-09-20 | 5.08 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| UNP241018C00240000 | 2024-06-06 9:30AM EDT | 2024-10-18 | 6.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| UNP241115C00240000 | 2024-06-07 2:36PM EDT | 2024-11-15 | 9.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| UNP250117C00240000 | 2024-06-10 2:54PM EDT | 2025-01-17 | 11.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| UNP250620C00240000 | 2024-06-07 3:51PM EDT | 2025-06-20 | 18.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| UNP251219C00240000 | 2024-04-24 10:49AM EDT | 2025-12-19 | 27.95 | 26.00 | 28.70 | 0.00 | - | 1 | 11 | 29.53% |
| UNP260116C00240000 | 2024-06-05 12:11PM EDT | 2026-01-16 | 24.76 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.78% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240614P00240000 | 2024-05-30 11:13AM EDT | 2024-06-14 | 14.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UNP240621P00240000 | 2024-06-07 10:47AM EDT | 2024-06-21 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNP240628P00240000 | 2024-06-07 10:16AM EDT | 2024-06-28 | 10.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UNP240719P00240000 | 2024-06-10 10:07AM EDT | 2024-07-19 | 12.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UNP240816P00240000 | 2024-06-06 11:10AM EDT | 2024-08-16 | 13.00 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| UNP240920P00240000 | 2024-05-31 2:30PM EDT | 2024-09-20 | 13.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNP241018P00240000 | 2024-05-23 2:00PM EDT | 2024-10-18 | 14.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UNP241115P00240000 | 2024-05-22 2:49PM EDT | 2024-11-15 | 14.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| UNP250117P00240000 | 2024-06-07 2:54PM EDT | 2025-01-17 | 17.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNP250620P00240000 | 2024-06-03 3:44PM EDT | 2025-06-20 | 23.15 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| UNP251219P00240000 | 2024-05-03 12:55PM EDT | 2025-12-19 | 22.71 | 22.50 | 26.50 | 0.00 | - | 8 | 16 | 17.80% |
| UNP260116P00240000 | 2024-05-20 1:14PM EDT | 2026-01-16 | 21.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.