Union Pacific Corporation (UNP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:175.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240517C00175000 | 2023-10-24 3:59PM EDT | 2024-05-17 | 38.10 | 51.60 | 53.30 | 0.00 | - | 12 | 18 | 0.00% |
| UNP240621C00175000 | 2023-11-16 4:47PM EDT | 2024-06-21 | 49.17 | 69.50 | 72.40 | 0.00 | - | 1 | 27 | 108.00% |
| UNP250117C00175000 | 2024-02-28 2:48PM EDT | 2025-01-17 | 86.97 | 74.90 | 78.50 | 0.00 | - | 1 | 5 | 58.44% |
| UNP251219C00175000 | 2024-02-26 4:05PM EDT | 2025-12-19 | 89.70 | 80.60 | 83.80 | 0.00 | - | 5 | 5 | 46.88% |
| UNP260116C00175000 | 2023-11-22 11:29AM EDT | 2026-01-16 | 63.58 | 79.70 | 83.70 | 0.00 | - | 3 | 3 | 45.71% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240517P00175000 | 2024-03-26 11:35AM EDT | 2024-05-17 | 0.16 | 0.00 | 1.30 | 0.00 | - | 9 | 31 | 83.01% |
| UNP240621P00175000 | 2024-04-30 9:48AM EDT | 2024-06-21 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UNP240816P00175000 | 2024-04-18 2:10PM EDT | 2024-08-16 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UNP240920P00175000 | 2024-04-19 1:42PM EDT | 2024-09-20 | 1.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UNP241018P00175000 | 2024-04-22 9:47AM EDT | 2024-10-18 | 1.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UNP241115P00175000 | 2024-04-24 11:22AM EDT | 2024-11-15 | 1.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| UNP250117P00175000 | 2024-04-30 3:53PM EDT | 2025-01-17 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UNP250620P00175000 | 2024-04-25 11:02AM EDT | 2025-06-20 | 4.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| UNP251219P00175000 | 2024-04-17 12:48PM EDT | 2025-12-19 | 8.10 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 6.25% |
| UNP260116P00175000 | 2024-02-16 3:19PM EDT | 2026-01-16 | 6.20 | 6.10 | 8.70 | 0.00 | - | 1 | 4 | 27.91% |
© 2024 Yahoo. All rights reserved.