Union Pacific Corporation (UNP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240517C00220000 | 2024-04-25 9:32AM EDT | 2024-05-17 | 21.10 | 14.80 | 17.70 | 0.00 | - | 2 | 122 | 42.76% |
| UNP240621C00220000 | 2024-04-25 9:45AM EDT | 2024-06-21 | 23.00 | 16.20 | 19.00 | 0.00 | - | 1 | 346 | 28.75% |
| UNP240816C00220000 | 2024-02-16 3:49PM EDT | 2024-08-16 | 34.31 | 31.80 | 33.30 | 0.00 | - | 1 | 3 | 51.29% |
| UNP240920C00220000 | 2024-04-03 10:46AM EDT | 2024-09-20 | 31.90 | 21.10 | 24.20 | 0.00 | - | 1 | 2 | 27.58% |
| UNP250117C00220000 | 2024-05-01 11:29AM EDT | 2025-01-17 | 29.84 | 27.80 | 29.60 | -4.60 | -13.36% | 2 | 3,566 | 27.80% |
| UNP260116C00220000 | 2023-12-14 4:41PM EDT | 2026-01-16 | 50.27 | 42.80 | 47.00 | 0.00 | - | 3 | 18 | 33.15% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240503P00220000 | 2024-04-30 10:27AM EDT | 2024-05-03 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 93 | 47.85% |
| UNP240510P00220000 | 2024-04-26 12:30PM EDT | 2024-05-10 | 0.15 | 0.05 | 1.45 | 0.00 | - | 6 | 33 | 44.20% |
| UNP240517P00220000 | 2024-05-01 2:03PM EDT | 2024-05-17 | 0.42 | 0.35 | 0.50 | +0.08 | +23.53% | 6 | 481 | 23.88% |
| UNP240524P00220000 | 2024-04-29 10:25AM EDT | 2024-05-24 | 0.37 | 0.55 | 0.80 | 0.00 | - | 1 | 3 | 22.73% |
| UNP240531P00220000 | 2024-05-01 2:32PM EDT | 2024-05-31 | 1.00 | 0.85 | 1.25 | +0.46 | +85.19% | 1 | 9 | 22.97% |
| UNP240621P00220000 | 2024-04-30 3:55PM EDT | 2024-06-21 | 2.10 | 1.80 | 2.05 | +0.50 | +31.25% | 5 | 1,050 | 21.19% |
| UNP240816P00220000 | 2024-04-30 9:57AM EDT | 2024-08-16 | 3.80 | 4.20 | 4.70 | 0.00 | - | 1 | 129 | 21.46% |
| UNP240920P00220000 | 2024-04-25 12:28PM EDT | 2024-09-20 | 4.40 | 3.80 | 6.00 | 0.00 | - | 16 | 91 | 21.28% |
| UNP241018P00220000 | 2024-05-01 11:17AM EDT | 2024-10-18 | 6.50 | 6.40 | 6.90 | +1.50 | +30.00% | 1 | 11 | 21.08% |
| UNP241115P00220000 | 2024-04-11 3:25PM EDT | 2024-11-15 | 8.10 | 7.50 | 8.00 | 0.00 | - | - | 3 | 21.35% |
| UNP250117P00220000 | 2024-05-01 11:17AM EDT | 2025-01-17 | 9.45 | 9.30 | 9.80 | +1.65 | +21.15% | 1 | 3,690 | 21.14% |
| UNP250620P00220000 | 2024-04-17 12:53PM EDT | 2025-06-20 | 16.30 | 13.30 | 14.00 | 0.00 | - | 55 | 286 | 21.38% |
| UNP251219P00220000 | 2024-01-05 10:30AM EDT | 2025-12-19 | 20.18 | 14.00 | 15.60 | 0.00 | - | 1 | 1 | 19.27% |
| UNP260116P00220000 | 2024-04-26 11:57AM EDT | 2026-01-16 | 16.40 | 17.00 | 18.00 | 0.00 | - | 2 | 63 | 20.94% |
© 2024 Yahoo. All rights reserved.