Union Pacific Corporation (UNP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:245.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240531C00245000 | 2024-05-28 11:03AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| UNP240607C00245000 | 2024-05-24 10:55AM EDT | 2024-06-07 | 0.17 | 0.00 | 0.00 | 0.00 | - | 12 | 33 | 12.50% |
| UNP240614C00245000 | 2024-05-28 9:53AM EDT | 2024-06-14 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 6.25% |
| UNP240621C00245000 | 2024-05-28 12:54PM EDT | 2024-06-21 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 821 | 6.25% |
| UNP240628C00245000 | 2024-05-28 9:42AM EDT | 2024-06-28 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 6.25% |
| UNP240705C00245000 | 2024-05-28 1:39PM EDT | 2024-07-05 | 0.55 | 0.00 | 0.00 | 0.00 | - | 300 | 300 | 6.25% |
| UNP240719C00245000 | 2024-05-28 1:24PM EDT | 2024-07-19 | 1.02 | 0.00 | 0.00 | 0.00 | - | 192 | 1,165 | 3.13% |
| UNP240816C00245000 | 2024-05-28 1:42PM EDT | 2024-08-16 | 2.83 | 0.00 | 0.00 | 0.00 | - | 10 | 102 | 3.13% |
| UNP240920C00245000 | 2024-05-28 10:07AM EDT | 2024-09-20 | 4.40 | 0.00 | 0.00 | 0.00 | - | 3 | 453 | 3.13% |
| UNP241018C00245000 | 2024-05-24 3:50PM EDT | 2024-10-18 | 6.40 | 0.00 | 0.00 | 0.00 | - | 2 | 75 | 3.13% |
| UNP241115C00245000 | 2024-05-23 10:26AM EDT | 2024-11-15 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| UNP250620C00245000 | 2024-05-22 1:19PM EDT | 2025-06-20 | 19.10 | 0.00 | 0.00 | 0.00 | - | 3 | 88 | 1.56% |
| UNP251219C00245000 | 2024-03-13 10:53AM EDT | 2025-12-19 | 38.77 | 28.00 | 30.10 | 0.00 | - | 5 | 2 | 32.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240531P00245000 | 2024-05-22 3:48PM EDT | 2024-05-31 | 11.90 | 0.00 | 0.00 | 0.00 | - | 3 | 36 | 0.00% |
| UNP240607P00245000 | 2024-05-21 9:34AM EDT | 2024-06-07 | 9.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNP240614P00245000 | 2024-05-22 10:22AM EDT | 2024-06-14 | 11.73 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| UNP240621P00245000 | 2024-05-28 9:46AM EDT | 2024-06-21 | 16.68 | 0.00 | 0.00 | 0.00 | - | 4 | 1,572 | 0.00% |
| UNP240628P00245000 | 2024-05-28 2:59PM EDT | 2024-06-28 | 17.70 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| UNP240719P00245000 | 2024-05-22 9:43AM EDT | 2024-07-19 | 13.50 | 0.00 | 0.00 | 0.00 | - | 10 | 58 | 0.00% |
| UNP240816P00245000 | 2024-05-28 11:33AM EDT | 2024-08-16 | 16.95 | 0.00 | 0.00 | 0.00 | - | 2 | 299 | 0.00% |
| UNP240920P00245000 | 2024-05-24 11:12AM EDT | 2024-09-20 | 16.06 | 0.00 | 0.00 | 0.00 | - | 1 | 188 | 0.00% |
| UNP241018P00245000 | 2024-05-09 11:28AM EDT | 2024-10-18 | 10.40 | 0.00 | 0.00 | 0.00 | - | 2 | 61 | 0.00% |
| UNP241115P00245000 | 2024-05-10 1:02PM EDT | 2024-11-15 | 11.42 | 0.00 | 0.00 | 0.00 | - | 37 | 176 | 0.00% |
| UNP250620P00245000 | 2024-05-21 9:30AM EDT | 2025-06-20 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 0.00% |
| UNP251219P00245000 | 2024-05-03 12:33PM EDT | 2025-12-19 | 24.66 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.