Union Pacific Corporation (UNP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:230.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240503C00230000 | 2024-05-01 11:12AM EDT | 2024-05-03 | 6.30 | 3.60 | 5.70 | -1.97 | -23.82% | 1 | 42 | 35.94% |
| UNP240510C00230000 | 2024-04-24 11:01AM EDT | 2024-05-10 | 5.60 | 5.90 | 6.60 | 0.00 | - | 2 | 10 | 24.63% |
| UNP240517C00230000 | 2024-04-30 3:19PM EDT | 2024-05-17 | 7.50 | 6.90 | 7.50 | -1.70 | -18.48% | 1 | 260 | 23.69% |
| UNP240524C00230000 | 2024-04-25 9:33AM EDT | 2024-05-24 | 14.70 | 6.10 | 8.40 | 0.00 | - | - | 17 | 23.94% |
| UNP240621C00230000 | 2024-04-30 12:52PM EDT | 2024-06-21 | 11.50 | 9.40 | 9.90 | 0.00 | - | 2 | 751 | 20.62% |
| UNP240816C00230000 | 2024-04-24 11:02AM EDT | 2024-08-16 | 12.90 | 13.00 | 16.10 | 0.00 | - | 3 | 37 | 26.85% |
| UNP240920C00230000 | 2024-04-24 11:28AM EDT | 2024-09-20 | 14.16 | 14.90 | 16.50 | 0.00 | - | 22 | 59 | 24.01% |
| UNP241018C00230000 | 2024-04-26 12:52PM EDT | 2024-10-18 | 22.80 | 16.20 | 18.20 | 0.00 | - | 1 | 10 | 24.66% |
| UNP241115C00230000 | 2024-04-19 3:58PM EDT | 2024-11-15 | 18.90 | 18.10 | 20.20 | 0.00 | - | 1 | 6 | 25.81% |
| UNP250117C00230000 | 2024-05-01 11:29AM EDT | 2025-01-17 | 23.36 | 20.70 | 23.20 | -5.72 | -19.67% | 2 | 1,330 | 26.34% |
| UNP250620C00230000 | 2024-04-19 3:05PM EDT | 2025-06-20 | 28.11 | 27.50 | 32.00 | 0.00 | - | 1 | 1 | 29.90% |
| UNP251219C00230000 | 2024-04-24 10:49AM EDT | 2025-12-19 | 32.80 | 33.50 | 36.90 | 0.00 | - | - | 1 | 29.13% |
| UNP260116C00230000 | 2024-04-25 9:36AM EDT | 2026-01-16 | 40.70 | 34.50 | 39.00 | 0.00 | - | 1 | 49 | 30.23% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240503P00230000 | 2024-05-01 12:46PM EDT | 2024-05-03 | 0.40 | 0.35 | 0.45 | +0.12 | +42.86% | 32 | 1,985 | 29.69% |
| UNP240510P00230000 | 2024-05-01 1:13PM EDT | 2024-05-10 | 1.06 | 1.00 | 1.25 | +0.21 | +24.71% | 1 | 20 | 21.45% |
| UNP240517P00230000 | 2024-05-01 3:04PM EDT | 2024-05-17 | 1.70 | 1.65 | 1.90 | +0.30 | +21.43% | 14 | 1,730 | 20.02% |
| UNP240524P00230000 | 2024-04-29 2:45PM EDT | 2024-05-24 | 1.38 | 2.20 | 2.55 | 0.00 | - | 3 | 45 | 19.81% |
| UNP240531P00230000 | 2024-05-01 12:13PM EDT | 2024-05-31 | 3.00 | 2.90 | 3.40 | +0.40 | +15.38% | 30 | 11 | 20.80% |
| UNP240621P00230000 | 2024-05-01 1:47PM EDT | 2024-06-21 | 4.10 | 4.20 | 4.60 | +0.61 | +17.48% | 32 | 1,703 | 19.61% |
| UNP240719P00230000 | 2024-05-01 2:08PM EDT | 2024-07-19 | 5.48 | 5.40 | 6.20 | +1.60 | +41.24% | 3 | 20 | 19.59% |
| UNP240816P00230000 | 2024-05-01 11:51AM EDT | 2024-08-16 | 7.30 | 7.20 | 7.60 | +2.10 | +40.38% | 3 | 410 | 19.70% |
| UNP240920P00230000 | 2024-05-01 11:50AM EDT | 2024-09-20 | 8.80 | 8.70 | 9.20 | +2.30 | +35.38% | 6 | 356 | 19.92% |
| UNP241018P00230000 | 2024-04-29 12:50PM EDT | 2024-10-18 | 7.80 | 9.70 | 10.20 | 0.00 | - | 34 | 43 | 19.81% |
| UNP241115P00230000 | 2024-04-23 10:51AM EDT | 2024-11-15 | 11.40 | 10.70 | 11.40 | 0.00 | - | 3 | 14 | 20.14% |
| UNP250117P00230000 | 2024-04-29 3:55PM EDT | 2025-01-17 | 11.10 | 12.60 | 13.50 | 0.00 | - | 10 | 696 | 20.25% |
| UNP250620P00230000 | 2024-04-26 1:02PM EDT | 2025-06-20 | 15.30 | 16.90 | 17.60 | 0.00 | - | 3 | 28 | 20.26% |
| UNP251219P00230000 | 2024-02-22 4:42PM EDT | 2025-12-19 | 16.00 | 17.80 | 20.30 | 0.00 | - | 1 | 1 | 19.20% |
| UNP260116P00230000 | 2024-04-25 1:57PM EDT | 2026-01-16 | 19.60 | 20.70 | 23.50 | 0.00 | - | 85 | 88 | 21.43% |
© 2024 Yahoo. All rights reserved.