Union Pacific Corporation (UNP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:210.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240517C00210000 | 2024-04-26 9:47AM EDT | 2024-05-17 | 34.11 | 23.30 | 28.00 | 0.00 | - | 2 | 15 | 61.67% |
| UNP240621C00210000 | 2024-04-26 12:51PM EDT | 2024-06-21 | 33.30 | 24.30 | 28.90 | 0.00 | - | 1 | 243 | 38.36% |
| UNP240816C00210000 | 2023-12-22 10:54AM EDT | 2024-08-16 | 44.11 | 39.90 | 41.80 | 0.00 | - | 1 | 1 | 55.45% |
| UNP241018C00210000 | 2024-03-11 11:10AM EDT | 2024-10-18 | 46.60 | 35.30 | 36.50 | 0.00 | - | 6 | 6 | 36.08% |
| UNP241115C00210000 | 2024-03-25 10:12AM EDT | 2024-11-15 | 43.40 | 30.00 | 31.00 | 0.00 | - | 10 | 10 | 23.61% |
| UNP250117C00210000 | 2024-04-10 9:40AM EDT | 2025-01-17 | 39.10 | 35.20 | 37.60 | 0.00 | - | 1 | 323 | 30.75% |
| UNP260116C00210000 | 2024-03-25 10:55AM EDT | 2026-01-16 | 56.50 | 44.60 | 45.90 | 0.00 | - | 1 | 67 | 27.61% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240503P00210000 | 2024-04-25 12:44PM EDT | 2024-05-03 | 0.05 | 0.00 | 1.35 | 0.00 | - | 8 | 27 | 109.28% |
| UNP240517P00210000 | 2024-04-26 1:50PM EDT | 2024-05-17 | 0.13 | 0.05 | 1.45 | 0.00 | - | 6 | 185 | 47.71% |
| UNP240531P00210000 | 2024-04-18 12:26PM EDT | 2024-05-31 | 1.40 | 0.00 | 0.50 | 0.00 | - | - | 4 | 26.27% |
| UNP240621P00210000 | 2024-04-30 3:55PM EDT | 2024-06-21 | 0.70 | 0.75 | 0.90 | 0.00 | - | 2 | 420 | 23.30% |
| UNP240816P00210000 | 2024-04-29 1:50PM EDT | 2024-08-16 | 1.95 | 2.50 | 4.50 | 0.00 | - | 21 | 196 | 28.06% |
| UNP240920P00210000 | 2024-05-01 9:59AM EDT | 2024-09-20 | 3.70 | 2.20 | 3.80 | +0.90 | +32.14% | 1 | 675 | 22.65% |
| UNP241115P00210000 | 2024-04-19 3:47PM EDT | 2024-11-15 | 6.90 | 5.00 | 5.50 | 0.00 | - | 1 | 29 | 22.60% |
| UNP250117P00210000 | 2024-04-25 9:54AM EDT | 2025-01-17 | 6.10 | 6.70 | 7.20 | 0.00 | - | 3 | 743 | 22.47% |
| UNP250620P00210000 | 2024-04-17 12:53PM EDT | 2025-06-20 | 13.00 | 10.40 | 10.90 | 0.00 | - | 55 | 71 | 22.35% |
| UNP251219P00210000 | 2024-02-28 11:36AM EDT | 2025-12-19 | 10.38 | 11.60 | 13.00 | 0.00 | - | 1 | 1 | 20.70% |
| UNP260116P00210000 | 2024-04-26 3:04PM EDT | 2026-01-16 | 12.80 | 14.10 | 14.70 | 0.00 | - | 2 | 108 | 21.84% |
© 2024 Yahoo. All rights reserved.