Union Pacific Corporation (UNP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:190.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240517C00190000 | 2023-12-14 10:34AM EDT | 2024-05-17 | 54.52 | 49.00 | 52.80 | 0.00 | - | - | 1 | 120.65% |
| UNP240621C00190000 | 2024-02-16 1:35PM EDT | 2024-06-21 | 61.15 | 54.50 | 59.00 | 0.00 | - | 6 | 130 | 91.90% |
| UNP240920C00190000 | 2024-04-15 9:44AM EDT | 2024-09-20 | 51.57 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| UNP250117C00190000 | 2024-04-10 9:50AM EDT | 2025-01-17 | 54.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNP260116C00190000 | 2024-01-26 12:44PM EDT | 2026-01-16 | 65.60 | 79.50 | 82.60 | 0.00 | - | 1 | 38 | 51.34% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240517P00190000 | 2024-04-04 3:32PM EDT | 2024-05-17 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| UNP240621P00190000 | 2024-04-24 3:00PM EDT | 2024-06-21 | 0.55 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 12.50% |
| UNP240816P00190000 | 2024-04-30 12:54PM EDT | 2024-08-16 | 0.78 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| UNP240920P00190000 | 2024-03-21 10:52AM EDT | 2024-09-20 | 1.22 | 1.30 | 2.30 | 0.00 | - | 1 | 161 | 29.18% |
| UNP241018P00190000 | 2024-02-16 10:30AM EDT | 2024-10-18 | 1.80 | 1.95 | 2.20 | 0.00 | - | 1 | 1 | 26.32% |
| UNP241115P00190000 | 2024-04-02 2:37PM EDT | 2024-11-15 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UNP250117P00190000 | 2024-05-01 11:40AM EDT | 2025-01-17 | 3.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| UNP250620P00190000 | 2024-04-24 11:48AM EDT | 2025-06-20 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| UNP251219P00190000 | 2024-03-27 9:30AM EDT | 2025-12-19 | 8.70 | 7.60 | 9.70 | 0.00 | - | 1 | 1 | 24.45% |
| UNP260116P00190000 | 2024-04-08 12:32PM EDT | 2026-01-16 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.