Union Pacific Corporation (UNP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:255.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240503C00255000 | 2024-04-29 12:57PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 1,063 | 25.00% |
| UNP240510C00255000 | 2024-04-29 3:30PM EDT | 2024-05-10 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2,025 | 2,028 | 12.50% |
| UNP240517C00255000 | 2024-05-01 3:54PM EDT | 2024-05-17 | 0.15 | 0.00 | 0.00 | 0.00 | - | 17 | 1,779 | 6.25% |
| UNP240524C00255000 | 2024-05-01 2:41PM EDT | 2024-05-24 | 0.27 | 0.00 | 0.00 | 0.00 | - | 31 | 182 | 6.25% |
| UNP240531C00255000 | 2024-04-30 9:51AM EDT | 2024-05-31 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1 | 420 | 6.25% |
| UNP240621C00255000 | 2024-05-01 10:40AM EDT | 2024-06-21 | 0.93 | 0.00 | 0.00 | 0.00 | - | 8 | 1,508 | 6.25% |
| UNP240816C00255000 | 2024-04-30 10:50AM EDT | 2024-08-16 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 815 | 3.13% |
| UNP240920C00255000 | 2024-05-01 10:05AM EDT | 2024-09-20 | 5.60 | 0.00 | 0.00 | 0.00 | - | 2 | 141 | 3.13% |
| UNP241018C00255000 | 2024-04-29 10:22AM EDT | 2024-10-18 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 3.13% |
| UNP241115C00255000 | 2024-04-30 3:37PM EDT | 2024-11-15 | 9.20 | 0.00 | 0.00 | 0.00 | - | 6 | 23 | 3.13% |
| UNP250620C00255000 | 2024-04-23 1:54PM EDT | 2025-06-20 | 18.90 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 1.56% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240503P00255000 | 2024-03-26 11:05AM EDT | 2024-05-03 | 13.55 | 12.70 | 13.90 | 0.00 | - | 1 | 0 | 0.00% |
| UNP240517P00255000 | 2024-05-01 3:20PM EDT | 2024-05-17 | 17.10 | 0.00 | 0.00 | 0.00 | - | 92 | 21 | 0.00% |
| UNP240621P00255000 | 2024-04-16 3:56PM EDT | 2024-06-21 | 24.45 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| UNP240816P00255000 | 2024-04-16 3:56PM EDT | 2024-08-16 | 25.56 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| UNP240920P00255000 | 2024-03-08 2:11PM EDT | 2024-09-20 | 15.40 | 19.00 | 19.60 | 0.00 | - | 5 | 9 | 0.00% |
| UNP241018P00255000 | 2024-04-25 11:55AM EDT | 2024-10-18 | 19.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| UNP241115P00255000 | 2024-03-07 12:11PM EDT | 2024-11-15 | 16.80 | 19.70 | 21.50 | 0.00 | - | 28 | 44 | 10.65% |
| UNP250620P00255000 | 2024-04-26 12:56PM EDT | 2025-06-20 | 26.30 | 0.00 | 0.00 | 0.00 | - | 25 | 65 | 0.00% |
| UNP251219P00255000 | 2024-03-22 12:48PM EDT | 2025-12-19 | 27.20 | 34.10 | 36.00 | 0.00 | - | 12 | 82 | 19.85% |
© 2024 Yahoo. All rights reserved.