Union Pacific Corporation (UNP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:270.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240517C00270000 | 2024-04-29 11:03AM EDT | 2024-05-17 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 497 | 12.50% |
| UNP240607C00270000 | 2024-04-25 11:39AM EDT | 2024-06-07 | 1.02 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| UNP240621C00270000 | 2024-04-30 10:30AM EDT | 2024-06-21 | 0.25 | 0.00 | 0.00 | 0.00 | - | 8 | 534 | 6.25% |
| UNP240719C00270000 | 2024-04-25 10:42AM EDT | 2024-07-19 | 1.91 | 0.00 | 0.00 | 0.00 | - | - | 169 | 6.25% |
| UNP240816C00270000 | 2024-04-29 12:29PM EDT | 2024-08-16 | 2.48 | 0.00 | 0.00 | 0.00 | - | 1 | 127 | 6.25% |
| UNP240920C00270000 | 2024-04-26 1:25PM EDT | 2024-09-20 | 3.70 | 0.00 | 0.00 | 0.00 | - | 4 | 158 | 6.25% |
| UNP241018C00270000 | 2024-04-10 11:47AM EDT | 2024-10-18 | 4.70 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 3.13% |
| UNP241115C00270000 | 2024-04-26 11:44AM EDT | 2024-11-15 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 3.13% |
| UNP250117C00270000 | 2024-05-01 11:46AM EDT | 2025-01-17 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1,221 | 3.13% |
| UNP250620C00270000 | 2024-04-30 3:00PM EDT | 2025-06-20 | 13.20 | 0.00 | 0.00 | 0.00 | - | 5 | 199 | 3.13% |
| UNP251219C00270000 | 2024-03-21 11:38AM EDT | 2025-12-19 | 25.87 | 17.10 | 18.60 | 0.00 | - | 1 | 5 | 25.94% |
| UNP260116C00270000 | 2024-04-30 11:23AM EDT | 2026-01-16 | 20.30 | 0.00 | 0.00 | 0.00 | - | 1 | 93 | 3.13% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP241115P00270000 | 2024-02-16 1:32PM EDT | 2024-11-15 | 26.60 | 28.60 | 31.70 | 0.00 | - | 22 | 22 | 0.00% |
| UNP250117P00270000 | 2024-04-01 1:31PM EDT | 2025-01-17 | 31.48 | 35.00 | 36.60 | 0.00 | - | 131 | 259 | 13.56% |
| UNP260116P00270000 | 2024-04-25 11:51AM EDT | 2026-01-16 | 38.64 | 0.00 | 0.00 | 0.00 | - | 3 | 57 | 0.00% |
© 2024 Yahoo. All rights reserved.