Union Pacific Corporation (UNP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:185.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240517C00185000 | 2024-02-14 2:17PM EDT | 2024-05-17 | 64.50 | 59.00 | 63.20 | 0.00 | - | 1 | 3 | 170.85% |
| UNP240621C00185000 | 2024-02-27 11:43AM EDT | 2024-06-21 | 71.70 | 61.20 | 65.00 | 0.00 | - | 14 | 41 | 103.73% |
| UNP250117C00185000 | 2023-11-13 4:58PM EDT | 2025-01-17 | 39.60 | 61.80 | 63.50 | 0.00 | - | 1 | 19 | 46.54% |
| UNP260116C00185000 | 2023-12-04 10:48AM EDT | 2026-01-16 | 64.50 | 72.20 | 75.10 | 0.00 | - | 3 | 3 | 42.56% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240517P00185000 | 2024-03-26 11:35AM EDT | 2024-05-17 | 0.25 | 0.00 | 1.30 | 0.00 | - | 9 | 19 | 69.82% |
| UNP240621P00185000 | 2024-04-24 2:59PM EDT | 2024-06-21 | 0.45 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 12.50% |
| UNP240816P00185000 | 2024-04-30 12:54PM EDT | 2024-08-16 | 0.63 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| UNP240920P00185000 | 2024-04-03 12:29PM EDT | 2024-09-20 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UNP241018P00185000 | 2024-04-26 10:46AM EDT | 2024-10-18 | 1.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| UNP241115P00185000 | 2024-03-13 3:27PM EDT | 2024-11-15 | 1.80 | 2.65 | 2.90 | 0.00 | - | 3 | 10 | 28.91% |
| UNP250117P00185000 | 2024-04-10 12:11PM EDT | 2025-01-17 | 3.40 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| UNP250620P00185000 | 2024-04-24 11:02AM EDT | 2025-06-20 | 6.50 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| UNP251219P00185000 | 2024-03-25 9:30AM EDT | 2025-12-19 | 7.60 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 3.13% |
| UNP260116P00185000 | 2024-04-25 11:20AM EDT | 2026-01-16 | 8.20 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.