Union Pacific Corporation (UNP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:225.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240503C00225000 | 2024-04-17 1:45PM EDT | 2024-05-03 | 8.40 | 8.00 | 12.20 | 0.00 | - | - | 31 | 71.41% |
| UNP240510C00225000 | 2024-05-01 1:43PM EDT | 2024-05-10 | 11.70 | 8.90 | 11.50 | +2.90 | +32.95% | 21 | 39 | 33.11% |
| UNP240517C00225000 | 2024-05-01 1:56PM EDT | 2024-05-17 | 12.00 | 10.50 | 11.70 | -5.00 | -29.41% | 3 | 48 | 26.75% |
| UNP240621C00225000 | 2024-04-25 12:15PM EDT | 2024-06-21 | 20.70 | 11.30 | 15.10 | 0.00 | - | 1 | 737 | 26.81% |
| UNP240816C00225000 | 2024-04-24 3:59PM EDT | 2024-08-16 | 16.90 | 16.30 | 18.70 | 0.00 | - | 5 | 41 | 26.31% |
| UNP240920C00225000 | 2024-04-19 10:32AM EDT | 2024-09-20 | 18.60 | 18.00 | 21.30 | 0.00 | - | 2 | 22 | 27.58% |
| UNP241018C00225000 | 2024-04-12 10:01AM EDT | 2024-10-18 | 22.30 | 19.00 | 21.40 | 0.00 | - | 8 | 0 | 25.39% |
| UNP241115C00225000 | 2024-04-18 10:36AM EDT | 2024-11-15 | 21.70 | 22.30 | 24.90 | 0.00 | - | - | 5 | 28.86% |
| UNP250620C00225000 | 2024-04-25 9:44AM EDT | 2025-06-20 | 37.20 | 30.60 | 34.90 | 0.00 | - | 3 | 2 | 30.40% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240503P00225000 | 2024-04-29 11:48AM EDT | 2024-05-03 | 0.05 | 0.00 | 0.65 | 0.00 | - | 1 | 46 | 44.04% |
| UNP240510P00225000 | 2024-05-01 2:40PM EDT | 2024-05-10 | 0.40 | 0.35 | 0.50 | +0.17 | +73.91% | 2 | 27 | 22.27% |
| UNP240517P00225000 | 2024-05-01 2:03PM EDT | 2024-05-17 | 0.77 | 0.75 | 0.90 | +0.12 | +18.46% | 16 | 348 | 20.66% |
| UNP240524P00225000 | 2024-04-29 3:34PM EDT | 2024-05-24 | 0.77 | 0.95 | 1.45 | 0.00 | - | 2 | 5 | 20.85% |
| UNP240531P00225000 | 2024-04-29 3:26PM EDT | 2024-05-31 | 1.20 | 1.65 | 2.05 | 0.00 | - | 4 | 15 | 21.32% |
| UNP240621P00225000 | 2024-05-01 1:23PM EDT | 2024-06-21 | 2.75 | 2.75 | 3.10 | +0.33 | +13.64% | 32 | 1,003 | 20.16% |
| UNP240816P00225000 | 2024-05-01 11:51AM EDT | 2024-08-16 | 5.60 | 4.70 | 6.00 | +0.45 | +8.74% | 27 | 113 | 20.49% |
| UNP240920P00225000 | 2024-05-01 10:48AM EDT | 2024-09-20 | 7.10 | 6.90 | 7.50 | +0.80 | +12.70% | 2 | 279 | 20.60% |
| UNP241018P00225000 | 2024-04-29 12:50PM EDT | 2024-10-18 | 6.40 | 7.90 | 8.40 | 0.00 | - | 11 | 42 | 20.36% |
| UNP241115P00225000 | 2024-04-25 11:45AM EDT | 2024-11-15 | 7.80 | 9.00 | 9.60 | 0.00 | - | 1 | 11 | 20.73% |
| UNP250620P00225000 | 2024-04-17 2:48PM EDT | 2025-06-20 | 18.00 | 15.10 | 15.70 | 0.00 | - | 17 | 55 | 20.78% |
© 2024 Yahoo. All rights reserved.