Union Pacific Corporation (UNP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:260.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240503C00260000 | 2024-04-29 9:48AM EDT | 2024-05-03 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 47 | 56.25% |
| UNP240510C00260000 | 2024-04-15 1:12PM EDT | 2024-05-10 | 0.30 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 56.06% |
| UNP240517C00260000 | 2024-05-01 9:36AM EDT | 2024-05-17 | 0.12 | 0.00 | 0.20 | +0.02 | +20.00% | 2 | 1,121 | 26.91% |
| UNP240524C00260000 | 2024-04-26 2:09PM EDT | 2024-05-24 | 0.55 | 0.00 | 1.40 | 0.00 | - | 4 | 11 | 35.46% |
| UNP240531C00260000 | 2024-04-29 10:55AM EDT | 2024-05-31 | 0.50 | 0.00 | 1.45 | 0.00 | - | 2 | 2 | 31.38% |
| UNP240607C00260000 | 2024-04-30 11:36AM EDT | 2024-06-07 | 0.40 | 0.15 | 0.35 | 0.00 | - | 3 | 5 | 19.73% |
| UNP240621C00260000 | 2024-05-01 11:02AM EDT | 2024-06-21 | 0.52 | 0.40 | 0.60 | -0.50 | -49.02% | 23 | 1,384 | 18.95% |
| UNP240719C00260000 | 2024-04-30 12:14PM EDT | 2024-07-19 | 1.80 | 0.30 | 3.30 | 0.00 | - | 30 | 462 | 25.81% |
| UNP240816C00260000 | 2024-05-01 12:34PM EDT | 2024-08-16 | 2.85 | 2.55 | 2.90 | -0.55 | -16.18% | 1 | 190 | 21.08% |
| UNP240920C00260000 | 2024-04-29 9:30AM EDT | 2024-09-20 | 6.56 | 2.35 | 4.10 | 0.00 | - | 2 | 827 | 21.05% |
| UNP241018C00260000 | 2024-04-29 1:57PM EDT | 2024-10-18 | 7.13 | 5.00 | 5.40 | 0.00 | - | 15 | 20 | 21.76% |
| UNP241115C00260000 | 2024-04-24 10:42AM EDT | 2024-11-15 | 5.70 | 6.50 | 7.00 | 0.00 | - | 14 | 159 | 22.87% |
| UNP250117C00260000 | 2024-04-30 11:32AM EDT | 2025-01-17 | 10.41 | 7.20 | 9.50 | 0.00 | - | 2 | 673 | 23.43% |
| UNP250620C00260000 | 2024-04-30 1:54PM EDT | 2025-06-20 | 16.80 | 14.80 | 15.90 | 0.00 | - | 21 | 54 | 25.32% |
| UNP251219C00260000 | 2024-03-22 12:48PM EDT | 2025-12-19 | 28.40 | 20.30 | 21.90 | 0.00 | - | 8 | 6 | 26.20% |
| UNP260116C00260000 | 2024-04-26 3:03PM EDT | 2026-01-16 | 27.40 | 21.90 | 22.90 | 0.00 | - | 1 | 30 | 26.43% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240517P00260000 | 2024-05-01 3:49PM EDT | 2024-05-17 | 23.30 | 22.50 | 27.00 | +3.83 | +19.67% | 11 | 4 | 47.38% |
| UNP240621P00260000 | 2024-04-17 2:48PM EDT | 2024-06-21 | 30.10 | 23.10 | 27.70 | 0.00 | - | 1 | 6 | 29.58% |
| UNP240920P00260000 | 2024-03-22 11:09AM EDT | 2024-09-20 | 19.10 | 29.60 | 31.10 | 0.00 | - | 2 | 202 | 25.17% |
| UNP250117P00260000 | 2024-03-28 12:20PM EDT | 2025-01-17 | 23.10 | 23.90 | 26.40 | 0.00 | - | 1 | 332 | 10.47% |
| UNP250620P00260000 | 2024-04-09 12:59PM EDT | 2025-06-20 | 29.80 | 32.10 | 35.00 | 0.00 | - | - | 6 | 19.11% |
| UNP260116P00260000 | 2024-02-21 3:21PM EDT | 2026-01-16 | 29.31 | 30.30 | 32.50 | 0.00 | - | 18 | 22 | 13.33% |
© 2024 Yahoo. All rights reserved.