Union Pacific Corporation (UNP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:240.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240503C00240000 | 2024-05-01 3:32PM EDT | 2024-05-03 | 0.26 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| UNP240510C00240000 | 2024-05-01 3:58PM EDT | 2024-05-10 | 1.05 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 3.13% |
| UNP240517C00240000 | 2024-05-01 3:56PM EDT | 2024-05-17 | 1.85 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 3.13% |
| UNP240524C00240000 | 2024-05-01 9:49AM EDT | 2024-05-24 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| UNP240531C00240000 | 2024-04-29 1:47PM EDT | 2024-05-31 | 6.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| UNP240621C00240000 | 2024-05-01 1:53PM EDT | 2024-06-21 | 4.70 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 1.56% |
| UNP240719C00240000 | 2024-05-01 9:54AM EDT | 2024-07-19 | 6.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| UNP240816C00240000 | 2024-05-01 3:13PM EDT | 2024-08-16 | 9.92 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| UNP240920C00240000 | 2024-05-01 10:07AM EDT | 2024-09-20 | 11.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| UNP241018C00240000 | 2024-05-01 11:17AM EDT | 2024-10-18 | 12.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| UNP241115C00240000 | 2024-04-22 12:23PM EDT | 2024-11-15 | 14.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| UNP250117C00240000 | 2024-05-01 1:08PM EDT | 2025-01-17 | 17.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| UNP250620C00240000 | 2024-04-24 10:54AM EDT | 2025-06-20 | 21.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| UNP251219C00240000 | 2024-04-24 10:49AM EDT | 2025-12-19 | 27.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| UNP260116C00240000 | 2024-04-25 11:14AM EDT | 2026-01-16 | 35.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240503P00240000 | 2024-04-30 2:55PM EDT | 2024-05-03 | 3.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| UNP240510P00240000 | 2024-04-30 10:50AM EDT | 2024-05-10 | 4.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UNP240517P00240000 | 2024-04-30 3:37PM EDT | 2024-05-17 | 5.30 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| UNP240524P00240000 | 2024-05-01 3:25PM EDT | 2024-05-24 | 5.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UNP240531P00240000 | 2024-05-01 2:32PM EDT | 2024-05-31 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNP240607P00240000 | 2024-04-29 1:27PM EDT | 2024-06-07 | 5.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNP240621P00240000 | 2024-05-01 11:38AM EDT | 2024-06-21 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNP240719P00240000 | 2024-04-30 3:16PM EDT | 2024-07-19 | 9.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UNP240816P00240000 | 2024-05-01 11:11AM EDT | 2024-08-16 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNP240920P00240000 | 2024-05-01 10:46AM EDT | 2024-09-20 | 13.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UNP241018P00240000 | 2024-04-29 11:00AM EDT | 2024-10-18 | 11.70 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.00% |
| UNP241115P00240000 | 2024-04-26 9:45AM EDT | 2024-11-15 | 12.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UNP250117P00240000 | 2024-04-23 10:52AM EDT | 2025-01-17 | 17.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| UNP250620P00240000 | 2024-04-26 2:16PM EDT | 2025-06-20 | 18.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UNP251219P00240000 | 2024-04-04 3:49PM EDT | 2025-12-19 | 23.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UNP260116P00240000 | 2024-04-26 1:54PM EDT | 2026-01-16 | 22.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.