Union Pacific Corporation (UNP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:265.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240503C00265000 | 2024-04-29 9:48AM EDT | 2024-05-03 | 0.40 | 0.00 | 1.35 | 0.00 | - | 1 | 13 | 111.91% |
| UNP240510C00265000 | 2024-04-09 9:55AM EDT | 2024-05-10 | 0.45 | 0.00 | 1.35 | 0.00 | - | 1 | 3 | 52.78% |
| UNP240517C00265000 | 2024-04-29 1:49PM EDT | 2024-05-17 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 866 | 33.33% |
| UNP240531C00265000 | 2024-04-17 11:56AM EDT | 2024-05-31 | 0.32 | 0.00 | 1.40 | 0.00 | - | - | 1 | 34.95% |
| UNP240621C00265000 | 2024-04-29 10:52AM EDT | 2024-06-21 | 0.64 | 0.10 | 1.55 | 0.00 | - | 1 | 571 | 27.62% |
| UNP240719C00265000 | 2024-05-01 12:34PM EDT | 2024-07-19 | 0.88 | 0.05 | 1.10 | -0.22 | -20.00% | 13 | 19 | 20.14% |
| UNP240816C00265000 | 2024-04-30 1:25PM EDT | 2024-08-16 | 2.45 | 1.75 | 2.15 | 0.00 | - | 42 | 349 | 21.13% |
| UNP240920C00265000 | 2024-04-26 3:23PM EDT | 2024-09-20 | 5.24 | 1.30 | 3.10 | 0.00 | - | 79 | 988 | 20.83% |
| UNP241018C00265000 | 2024-04-25 11:55AM EDT | 2024-10-18 | 6.36 | 3.80 | 4.20 | 0.00 | - | 6 | 98 | 21.41% |
| UNP241115C00265000 | 2024-04-26 12:43PM EDT | 2024-11-15 | 7.80 | 3.40 | 5.70 | 0.00 | - | 1 | 55 | 22.60% |
| UNP250620C00265000 | 2024-04-30 2:35PM EDT | 2025-06-20 | 15.00 | 13.10 | 14.10 | 0.00 | - | 18 | 35 | 24.97% |
| UNP251219C00265000 | 2024-03-22 2:05PM EDT | 2025-12-19 | 26.10 | 18.70 | 20.30 | 0.00 | - | 6 | 38 | 26.16% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240517P00265000 | 2024-05-01 3:54PM EDT | 2024-05-17 | 29.48 | 28.00 | 32.40 | -7.42 | -20.11% | 3 | 3 | 56.37% |
| UNP240621P00265000 | 2023-08-09 12:58PM EDT | 2024-06-21 | 38.30 | 53.20 | 55.10 | 0.00 | - | - | 0 | 100.55% |
| UNP241115P00265000 | 2024-03-05 2:15PM EDT | 2024-11-15 | 20.00 | 27.20 | 29.30 | 0.00 | - | - | 28 | 0.00% |
| UNP250620P00265000 | 2024-04-05 3:36PM EDT | 2025-06-20 | 32.60 | 35.10 | 38.50 | 0.00 | - | 45 | 50 | 18.88% |
© 2024 Yahoo. All rights reserved.