Union Pacific Corporation (UNP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:250.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240531C00250000 | 2024-05-28 10:07AM EDT | 2024-05-31 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UNP240607C00250000 | 2024-05-24 11:03AM EDT | 2024-06-07 | 0.13 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| UNP240614C00250000 | 2024-05-28 2:25PM EDT | 2024-06-14 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| UNP240621C00250000 | 2024-05-28 2:17PM EDT | 2024-06-21 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| UNP240628C00250000 | 2024-05-28 2:16PM EDT | 2024-06-28 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| UNP240705C00250000 | 2024-05-24 3:58PM EDT | 2024-07-05 | 0.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| UNP240719C00250000 | 2024-05-28 3:52PM EDT | 2024-07-19 | 0.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| UNP240816C00250000 | 2024-05-28 3:53PM EDT | 2024-08-16 | 1.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| UNP240920C00250000 | 2024-05-24 10:41AM EDT | 2024-09-20 | 3.80 | 0.00 | 0.00 | 0.00 | - | 342 | 0 | 3.13% |
| UNP241018C00250000 | 2024-05-14 2:37PM EDT | 2024-10-18 | 11.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| UNP241115C00250000 | 2024-05-24 1:18PM EDT | 2024-11-15 | 6.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| UNP250117C00250000 | 2024-05-28 2:24PM EDT | 2025-01-17 | 8.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| UNP250620C00250000 | 2024-05-24 3:21PM EDT | 2025-06-20 | 15.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| UNP251219C00250000 | 2024-05-06 12:17PM EDT | 2025-12-19 | 27.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| UNP260116C00250000 | 2024-05-20 3:53PM EDT | 2026-01-16 | 30.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240531P00250000 | 2024-05-13 11:14AM EDT | 2024-05-31 | 5.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| UNP240607P00250000 | 2024-05-17 1:51PM EDT | 2024-06-07 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNP240614P00250000 | 2024-05-14 10:27AM EDT | 2024-06-14 | 6.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UNP240621P00250000 | 2024-05-13 3:28PM EDT | 2024-06-21 | 7.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UNP240628P00250000 | 2024-05-14 3:59PM EDT | 2024-06-28 | 8.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UNP240816P00250000 | 2024-05-28 11:33AM EDT | 2024-08-16 | 21.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNP240920P00250000 | 2024-05-17 11:50AM EDT | 2024-09-20 | 12.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UNP241018P00250000 | 2024-05-09 11:30AM EDT | 2024-10-18 | 12.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UNP241115P00250000 | 2024-05-13 2:18PM EDT | 2024-11-15 | 13.72 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UNP250117P00250000 | 2024-05-09 1:26PM EDT | 2025-01-17 | 16.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UNP250620P00250000 | 2024-05-20 11:52AM EDT | 2025-06-20 | 20.90 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| UNP251219P00250000 | 2024-05-10 10:01AM EDT | 2025-12-19 | 23.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UNP260116P00250000 | 2024-05-14 12:13PM EDT | 2026-01-16 | 25.70 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.