Union Pacific Corporation (UNP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:260.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240531C00260000 | 2024-05-22 10:46AM EDT | 2024-05-31 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| UNP240607C00260000 | 2024-05-09 11:07AM EDT | 2024-06-07 | 0.74 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 12.50% |
| UNP240614C00260000 | 2024-05-10 10:50AM EDT | 2024-06-14 | 0.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| UNP240621C00260000 | 2024-05-28 2:54PM EDT | 2024-06-21 | 0.10 | 0.00 | 0.00 | 0.00 | - | 25 | 1,295 | 12.50% |
| UNP240628C00260000 | 2024-05-21 2:30PM EDT | 2024-06-28 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 12 | 12.50% |
| UNP240719C00260000 | 2024-05-22 12:40PM EDT | 2024-07-19 | 0.44 | 0.00 | 0.00 | 0.00 | - | 326 | 1,145 | 6.25% |
| UNP240816C00260000 | 2024-05-28 10:20AM EDT | 2024-08-16 | 0.75 | 0.00 | 0.00 | 0.00 | - | 6 | 188 | 6.25% |
| UNP240920C00260000 | 2024-05-23 1:37PM EDT | 2024-09-20 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1,007 | 6.25% |
| UNP241018C00260000 | 2024-05-23 10:15AM EDT | 2024-10-18 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 3.13% |
| UNP241115C00260000 | 2024-05-28 12:16PM EDT | 2024-11-15 | 3.45 | 0.00 | 0.00 | 0.00 | - | 3 | 208 | 3.13% |
| UNP250117C00260000 | 2024-05-28 3:47PM EDT | 2025-01-17 | 5.30 | 0.00 | 0.00 | 0.00 | - | 6 | 849 | 3.13% |
| UNP250620C00260000 | 2024-05-24 3:25PM EDT | 2025-06-20 | 11.80 | 0.00 | 0.00 | 0.00 | - | 2 | 172 | 3.13% |
| UNP251219C00260000 | 2024-05-09 10:03AM EDT | 2025-12-19 | 27.40 | 0.00 | 0.00 | 0.00 | - | 41 | 74 | 1.56% |
| UNP260116C00260000 | 2024-05-21 10:10AM EDT | 2026-01-16 | 22.20 | 0.00 | 0.00 | 0.00 | - | 2 | 54 | 1.56% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240621P00260000 | 2024-05-08 10:01AM EDT | 2024-06-21 | 16.36 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| UNP240920P00260000 | 2024-05-23 9:35AM EDT | 2024-09-20 | 28.60 | 0.00 | 0.00 | 0.00 | - | 1 | 203 | 0.00% |
| UNP250117P00260000 | 2024-05-13 12:12PM EDT | 2025-01-17 | 21.20 | 0.00 | 0.00 | 0.00 | - | 26 | 358 | 0.00% |
| UNP250620P00260000 | 2024-04-09 12:59PM EDT | 2025-06-20 | 29.80 | 24.90 | 25.60 | 0.00 | - | - | 6 | 0.00% |
| UNP260116P00260000 | 2024-05-10 12:19PM EDT | 2026-01-16 | 28.90 | 0.00 | 0.00 | 0.00 | - | 400 | 442 | 0.00% |
© 2024 Yahoo. All rights reserved.