Union Pacific Corporation (UNP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:250.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240503C00250000 | 2024-05-01 9:51AM EDT | 2024-05-03 | 0.23 | 0.00 | 0.55 | +0.15 | +187.50% | 2 | 1,042 | 55.08% |
| UNP240510C00250000 | 2024-05-01 3:13PM EDT | 2024-05-10 | 0.08 | 0.00 | 0.40 | -0.17 | -68.00% | 14 | 199 | 28.32% |
| UNP240517C00250000 | 2024-05-01 10:36AM EDT | 2024-05-17 | 0.32 | 0.15 | 0.35 | -0.23 | -41.82% | 13 | 1,195 | 20.58% |
| UNP240524C00250000 | 2024-04-30 10:03AM EDT | 2024-05-24 | 1.10 | 0.40 | 0.70 | 0.00 | - | 1 | 206 | 20.57% |
| UNP240531C00250000 | 2024-05-01 2:51PM EDT | 2024-05-31 | 0.95 | 0.65 | 0.90 | -0.34 | -26.36% | 9 | 102 | 19.42% |
| UNP240607C00250000 | 2024-04-26 2:17PM EDT | 2024-06-07 | 3.25 | 0.80 | 1.15 | 0.00 | - | 6 | 7 | 18.93% |
| UNP240621C00250000 | 2024-05-01 3:37PM EDT | 2024-06-21 | 1.66 | 1.40 | 1.65 | -0.49 | -22.79% | 69 | 1,423 | 18.32% |
| UNP240719C00250000 | 2024-04-30 1:24PM EDT | 2024-07-19 | 4.00 | 2.35 | 4.40 | 0.00 | - | 1 | 7 | 22.69% |
| UNP240816C00250000 | 2024-04-26 10:18AM EDT | 2024-08-16 | 9.30 | 5.00 | 6.60 | 0.00 | - | 4 | 115 | 24.33% |
| UNP240920C00250000 | 2024-04-30 10:23AM EDT | 2024-09-20 | 6.90 | 6.40 | 6.90 | -1.10 | -13.75% | 2 | 260 | 21.67% |
| UNP241018C00250000 | 2024-04-30 10:57AM EDT | 2024-10-18 | 9.40 | 7.80 | 8.50 | 0.00 | - | 1 | 67 | 22.47% |
| UNP241115C00250000 | 2024-05-01 10:53AM EDT | 2024-11-15 | 10.50 | 8.60 | 11.20 | -0.70 | -6.25% | 10 | 102 | 24.90% |
| UNP250117C00250000 | 2024-05-01 11:17AM EDT | 2025-01-17 | 13.05 | 12.30 | 13.10 | -1.15 | -8.10% | 1 | 1,337 | 24.14% |
| UNP250620C00250000 | 2024-04-24 3:50PM EDT | 2025-06-20 | 18.70 | 18.70 | 19.90 | 0.00 | - | 4 | 58 | 26.01% |
| UNP251219C00250000 | 2024-02-01 10:55AM EDT | 2025-12-19 | 32.00 | 36.80 | 39.40 | 0.00 | - | 1 | 2 | 37.98% |
| UNP260116C00250000 | 2024-04-26 3:03PM EDT | 2026-01-16 | 32.10 | 26.00 | 27.20 | 0.00 | - | 1 | 81 | 27.15% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240503P00250000 | 2024-05-01 3:53PM EDT | 2024-05-03 | 16.00 | 12.60 | 17.00 | +5.70 | +55.34% | 4 | 1 | 98.93% |
| UNP240517P00250000 | 2024-04-22 2:30PM EDT | 2024-05-17 | 15.60 | 13.10 | 16.20 | 0.00 | - | 1 | 179 | 28.88% |
| UNP240621P00250000 | 2024-05-01 10:22AM EDT | 2024-06-21 | 15.90 | 14.70 | 18.00 | +0.20 | +1.27% | 2 | 201 | 23.34% |
| UNP240816P00250000 | 2024-04-25 12:37PM EDT | 2024-08-16 | 14.10 | 16.20 | 19.90 | 0.00 | - | 4 | 51 | 20.55% |
| UNP240920P00250000 | 2024-04-03 1:13PM EDT | 2024-09-20 | 16.10 | 19.10 | 20.10 | 0.00 | - | 39 | 240 | 18.23% |
| UNP241018P00250000 | 2024-04-25 12:24PM EDT | 2024-10-18 | 16.10 | 18.00 | 21.70 | 0.00 | - | - | 61 | 19.42% |
| UNP241115P00250000 | 2024-04-26 10:15AM EDT | 2024-11-15 | 15.90 | 19.10 | 22.80 | 0.00 | - | 3 | 28 | 19.71% |
| UNP250117P00250000 | 2024-04-25 9:46AM EDT | 2025-01-17 | 19.80 | 21.60 | 23.50 | 0.00 | - | 8 | 401 | 18.11% |
| UNP250620P00250000 | 2024-04-15 10:26AM EDT | 2025-06-20 | 27.00 | 26.00 | 27.00 | 0.00 | - | 1 | 9 | 18.00% |
| UNP251219P00250000 | 2024-04-17 12:30PM EDT | 2025-12-19 | 33.48 | 29.00 | 30.90 | 0.00 | - | 23 | 73 | 18.33% |
| UNP260116P00250000 | 2024-04-29 1:29PM EDT | 2026-01-16 | 27.55 | 29.80 | 31.00 | 0.00 | - | 1 | 72 | 18.00% |
© 2024 Yahoo. All rights reserved.