Union Pacific Corporation (UNP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:235.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240503C00235000 | 2024-05-01 3:58PM EDT | 2024-05-03 | 1.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.10% |
| UNP240510C00235000 | 2024-05-01 2:29PM EDT | 2024-05-10 | 3.79 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.05% |
| UNP240517C00235000 | 2024-05-01 12:06PM EDT | 2024-05-17 | 4.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.05% |
| UNP240524C00235000 | 2024-05-01 9:58AM EDT | 2024-05-24 | 5.26 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.03% |
| UNP240531C00235000 | 2024-04-29 10:12AM EDT | 2024-05-31 | 11.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.03% |
| UNP240621C00235000 | 2024-05-01 10:01AM EDT | 2024-06-21 | 7.21 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.03% |
| UNP240816C00235000 | 2024-04-24 3:13PM EDT | 2024-08-16 | 10.90 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.01% |
| UNP240920C00235000 | 2024-04-25 12:11PM EDT | 2024-09-20 | 18.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.01% |
| UNP241018C00235000 | 2024-04-25 11:58AM EDT | 2024-10-18 | 20.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.01% |
| UNP241115C00235000 | 2024-05-01 12:40PM EDT | 2024-11-15 | 17.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.01% |
| UNP250620C00235000 | 2024-04-18 3:03PM EDT | 2025-06-20 | 24.40 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240503P00235000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 1.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| UNP240510P00235000 | 2024-05-01 9:30AM EDT | 2024-05-10 | 2.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| UNP240517P00235000 | 2024-05-01 1:18PM EDT | 2024-05-17 | 3.40 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| UNP240524P00235000 | 2024-05-01 3:25PM EDT | 2024-05-24 | 3.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UNP240531P00235000 | 2024-05-01 10:15AM EDT | 2024-05-31 | 4.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UNP240607P00235000 | 2024-04-30 3:41PM EDT | 2024-06-07 | 4.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UNP240621P00235000 | 2024-05-01 3:55PM EDT | 2024-06-21 | 6.37 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| UNP240719P00235000 | 2024-04-30 10:45AM EDT | 2024-07-19 | 6.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UNP240816P00235000 | 2024-04-26 11:00AM EDT | 2024-08-16 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNP240920P00235000 | 2024-04-25 11:47AM EDT | 2024-09-20 | 8.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UNP241018P00235000 | 2024-04-25 11:46AM EDT | 2024-10-18 | 9.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UNP241115P00235000 | 2024-04-26 10:13AM EDT | 2024-11-15 | 9.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNP250620P00235000 | 2024-04-24 3:51PM EDT | 2025-06-20 | 21.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNP251219P00235000 | 2024-04-17 11:56AM EDT | 2025-12-19 | 25.75 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.