Union Pacific Corporation (UNP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:245.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240503C00245000 | 2024-05-01 11:12AM EDT | 2024-05-03 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 139 | 12.50% |
| UNP240510C00245000 | 2024-05-01 2:40PM EDT | 2024-05-10 | 0.50 | 0.00 | 0.00 | 0.00 | - | 18 | 73 | 6.25% |
| UNP240517C00245000 | 2024-05-01 3:57PM EDT | 2024-05-17 | 0.75 | 0.00 | 0.00 | 0.00 | - | 518 | 2,322 | 6.25% |
| UNP240524C00245000 | 2024-05-01 2:41PM EDT | 2024-05-24 | 1.57 | 0.00 | 0.00 | 0.00 | - | 31 | 39 | 3.13% |
| UNP240531C00245000 | 2024-04-29 1:47PM EDT | 2024-05-31 | 3.72 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 3.13% |
| UNP240607C00245000 | 2024-04-29 1:43PM EDT | 2024-06-07 | 4.25 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 3.13% |
| UNP240621C00245000 | 2024-05-01 10:08AM EDT | 2024-06-21 | 2.90 | 0.00 | 0.00 | 0.00 | - | 11 | 447 | 3.13% |
| UNP240719C00245000 | 2024-05-01 1:12PM EDT | 2024-07-19 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,003 | 1.56% |
| UNP240816C00245000 | 2024-05-01 3:02PM EDT | 2024-08-16 | 7.50 | 0.00 | 0.00 | 0.00 | - | 4 | 60 | 1.56% |
| UNP240920C00245000 | 2024-04-30 3:16PM EDT | 2024-09-20 | 9.60 | 0.00 | 0.00 | 0.00 | - | 2 | 180 | 1.56% |
| UNP241018C00245000 | 2024-04-12 10:33AM EDT | 2024-10-18 | 11.90 | 0.00 | 0.00 | 0.00 | - | 3 | 41 | 1.56% |
| UNP241115C00245000 | 2024-04-23 2:53PM EDT | 2024-11-15 | 13.70 | 0.00 | 0.00 | 0.00 | - | 13 | 43 | 1.56% |
| UNP250620C00245000 | 2024-04-26 10:37AM EDT | 2025-06-20 | 26.57 | 0.00 | 0.00 | 0.00 | - | 3 | 88 | 0.78% |
| UNP251219C00245000 | 2024-03-13 10:53AM EDT | 2025-12-19 | 38.77 | 28.00 | 30.10 | 0.00 | - | 5 | 2 | 28.65% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240503P00245000 | 2024-05-01 3:53PM EDT | 2024-05-03 | 11.00 | 0.00 | 0.00 | 0.00 | - | 103 | 7 | 0.00% |
| UNP240510P00245000 | 2024-04-29 11:28AM EDT | 2024-05-10 | 4.50 | 0.00 | 0.00 | 0.00 | - | 41 | 41 | 0.00% |
| UNP240517P00245000 | 2024-04-30 3:37PM EDT | 2024-05-17 | 8.80 | 0.00 | 0.00 | 0.00 | - | 4 | 571 | 0.00% |
| UNP240524P00245000 | 2024-04-29 1:36PM EDT | 2024-05-24 | 6.25 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 0.00% |
| UNP240621P00245000 | 2024-04-30 3:34PM EDT | 2024-06-21 | 10.90 | 0.00 | 0.00 | 0.00 | - | 4 | 1,213 | 0.00% |
| UNP240719P00245000 | 2024-04-29 1:55PM EDT | 2024-07-19 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| UNP240816P00245000 | 2024-04-25 11:58AM EDT | 2024-08-16 | 11.40 | 0.00 | 0.00 | 0.00 | - | 45 | 250 | 0.00% |
| UNP240920P00245000 | 2024-05-01 10:59AM EDT | 2024-09-20 | 15.60 | 0.00 | 0.00 | 0.00 | - | 7 | 143 | 0.00% |
| UNP241018P00245000 | 2024-04-23 2:06PM EDT | 2024-10-18 | 16.40 | 0.00 | 0.00 | 0.00 | - | 29 | 30 | 0.00% |
| UNP241115P00245000 | 2024-04-26 10:15AM EDT | 2024-11-15 | 13.50 | 0.00 | 0.00 | 0.00 | - | 10 | 96 | 0.00% |
| UNP250620P00245000 | 2024-04-26 10:30AM EDT | 2025-06-20 | 20.45 | 0.00 | 0.00 | 0.00 | - | 3 | 65 | 0.00% |
© 2024 Yahoo. All rights reserved.