Union Pacific Corporation (UNP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:205.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240517C00205000 | 2024-03-11 11:10AM EDT | 2024-05-17 | 46.50 | 32.80 | 35.30 | 0.00 | - | 6 | 66 | 78.39% |
| UNP240621C00205000 | 2023-12-27 4:22PM EDT | 2024-06-21 | 46.70 | 39.20 | 41.40 | 0.00 | - | 1 | 46 | 67.88% |
| UNP240816C00205000 | 2023-12-14 1:06PM EDT | 2024-08-16 | 48.50 | 39.00 | 41.90 | 0.00 | - | - | 1 | 50.75% |
| UNP240920C00205000 | 2024-04-12 2:11PM EDT | 2024-09-20 | 37.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNP241115C00205000 | 2024-02-20 10:30AM EDT | 2024-11-15 | 49.67 | 50.60 | 51.90 | 0.00 | - | - | 40 | 53.33% |
| UNP250620C00205000 | 2024-04-10 11:33AM EDT | 2025-06-20 | 48.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240503P00205000 | 2024-04-22 2:52PM EDT | 2024-05-03 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UNP240510P00205000 | 2024-04-26 1:13PM EDT | 2024-05-10 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UNP240517P00205000 | 2024-04-18 3:08PM EDT | 2024-05-17 | 0.65 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 12.50% |
| UNP240621P00205000 | 2024-04-26 1:51PM EDT | 2024-06-21 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| UNP240816P00205000 | 2024-04-30 11:19AM EDT | 2024-08-16 | 1.75 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| UNP240920P00205000 | 2024-04-25 10:20AM EDT | 2024-09-20 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UNP241018P00205000 | 2024-04-09 12:05PM EDT | 2024-10-18 | 3.60 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 3.13% |
| UNP241115P00205000 | 2024-05-01 10:04AM EDT | 2024-11-15 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| UNP250620P00205000 | 2024-04-24 2:55PM EDT | 2025-06-20 | 10.60 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 3.13% |
| UNP251219P00205000 | 2024-04-17 2:59PM EDT | 2025-12-19 | 15.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.