Union Pacific Corporation (UNP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:42AM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240503C00222500 | 2024-04-17 10:56AM EDT | 222.50 | 9.50 | 11.70 | 15.30 | 0.00 | - | - | 1 | 83.33% |
| UNP240503C00225000 | 2024-04-17 1:45PM EDT | 225.00 | 8.40 | 9.30 | 12.80 | 0.00 | - | - | 31 | 73.68% |
| UNP240503C00227500 | 2024-04-17 1:45PM EDT | 227.50 | 6.80 | 7.90 | 9.70 | 0.00 | - | - | 30 | 54.91% |
| UNP240503C00230000 | 2024-05-01 11:12AM EDT | 230.00 | 6.30 | 6.00 | 6.80 | -1.97 | -23.82% | 2 | 42 | 39.33% |
| UNP240503C00232500 | 2024-05-01 11:14AM EDT | 232.50 | 4.00 | 4.00 | 4.50 | -4.60 | -53.49% | 49 | 151 | 31.96% |
| UNP240503C00235000 | 2024-04-30 12:54PM EDT | 235.00 | 3.80 | 2.25 | 2.50 | 0.00 | - | 5 | 740 | 26.03% |
| UNP240503C00237500 | 2024-05-01 10:54AM EDT | 237.50 | 1.10 | 1.00 | 1.20 | -0.66 | -37.50% | 3 | 52 | 23.71% |
| UNP240503C00240000 | 2024-05-01 10:22AM EDT | 240.00 | 0.35 | 0.30 | 0.40 | -0.50 | -58.82% | 21 | 1,078 | 21.19% |
| UNP240503C00242500 | 2024-05-01 10:48AM EDT | 242.50 | 0.10 | 0.05 | 0.15 | -0.30 | -75.00% | 11 | 81 | 21.88% |
| UNP240503C00245000 | 2024-05-01 11:12AM EDT | 245.00 | 0.05 | 0.00 | 0.10 | -0.27 | -84.37% | 14 | 141 | 25.39% |
| UNP240503C00247500 | 2024-04-30 3:42PM EDT | 247.50 | 0.12 | 0.00 | 1.05 | 0.00 | - | 28 | 56 | 55.62% |
| UNP240503C00250000 | 2024-05-01 9:51AM EDT | 250.00 | 0.23 | 0.00 | 0.50 | +0.15 | +187.50% | 2 | 1,042 | 50.34% |
| UNP240503C00252500 | 2024-04-29 10:58AM EDT | 252.50 | 0.05 | 0.00 | 2.05 | 0.00 | - | 10 | 115 | 68.99% |
| UNP240503C00255000 | 2024-04-29 12:57PM EDT | 255.00 | 0.05 | 0.00 | 1.40 | 0.00 | - | 20 | 1,063 | 67.82% |
| UNP240503C00257500 | 2024-04-29 9:48AM EDT | 257.50 | 0.05 | 0.00 | 1.35 | 0.00 | - | 2 | 4 | 73.10% |
| UNP240503C00260000 | 2024-04-29 9:48AM EDT | 260.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 47 | 48.83% |
| UNP240503C00265000 | 2024-04-29 9:48AM EDT | 265.00 | 0.40 | 0.00 | 1.35 | 0.00 | - | 1 | 13 | 89.94% |
| UNP240503C00275000 | 2024-03-25 12:57PM EDT | 275.00 | 0.30 | 0.00 | 2.15 | 0.00 | - | 11 | 11 | 123.24% |
| UNP240503C00280000 | 2024-04-03 2:04PM EDT | 280.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 1 | 1 | 132.91% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240503P00200000 | 2024-04-25 10:26AM EDT | 200.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 4 | 119.63% |
| UNP240503P00205000 | 2024-04-22 2:52PM EDT | 205.00 | 0.10 | 0.00 | 2.10 | 0.00 | - | 1 | 8 | 117.33% |
| UNP240503P00210000 | 2024-04-25 12:44PM EDT | 210.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 8 | 27 | 90.67% |
| UNP240503P00212500 | 2024-04-25 3:53PM EDT | 212.50 | 0.10 | 0.00 | 2.10 | 0.00 | - | - | 9 | 93.99% |
| UNP240503P00215000 | 2024-04-24 3:59PM EDT | 215.00 | 0.65 | 0.00 | 2.15 | 0.00 | - | 345 | 1,859 | 86.77% |
| UNP240503P00217500 | 2024-04-25 12:58PM EDT | 217.50 | 0.10 | 0.00 | 2.05 | 0.00 | - | 35 | 35 | 77.66% |
| UNP240503P00220000 | 2024-04-30 10:27AM EDT | 220.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 10 | 93 | 56.64% |
| UNP240503P00222500 | 2024-04-30 11:36AM EDT | 222.50 | 0.05 | 0.00 | 1.90 | 0.00 | - | 2 | 8 | 60.06% |
| UNP240503P00225000 | 2024-04-29 11:48AM EDT | 225.00 | 0.05 | 0.05 | 0.25 | 0.00 | - | 1 | 46 | 35.25% |
| UNP240503P00227500 | 2024-04-26 11:17AM EDT | 227.50 | 0.18 | 0.15 | 0.30 | 0.00 | - | 6 | 21 | 29.98% |
| UNP240503P00230000 | 2024-05-01 9:59AM EDT | 230.00 | 0.45 | 0.30 | 0.45 | +0.17 | +60.71% | 7 | 1,985 | 26.07% |
| UNP240503P00232500 | 2024-04-30 12:54PM EDT | 232.50 | 0.55 | 0.65 | 0.80 | 0.00 | - | 2 | 48 | 23.15% |
| UNP240503P00235000 | 2024-05-01 9:47AM EDT | 235.00 | 2.15 | 1.40 | 1.65 | +1.00 | +86.96% | 11 | 107 | 22.49% |
| UNP240503P00237500 | 2024-05-01 9:32AM EDT | 237.50 | 2.70 | 2.45 | 2.65 | +0.70 | +35.00% | 1 | 130 | 17.24% |
| UNP240503P00240000 | 2024-04-30 2:55PM EDT | 240.00 | 3.50 | 4.30 | 5.10 | 0.00 | - | 10 | 175 | 25.51% |
| UNP240503P00242500 | 2024-04-30 9:33AM EDT | 242.50 | 4.00 | 5.80 | 8.70 | 0.00 | - | 2 | 64 | 50.61% |
| UNP240503P00245000 | 2024-04-29 9:38AM EDT | 245.00 | 2.63 | 8.80 | 10.20 | 0.00 | - | 3 | 29 | 42.68% |
| UNP240503P00247500 | 2024-04-25 3:20PM EDT | 247.50 | 5.60 | 10.70 | 13.40 | 0.00 | - | - | 1 | 62.65% |
| UNP240503P00250000 | 2024-04-29 3:36PM EDT | 250.00 | 10.30 | 13.80 | 15.00 | 0.00 | - | 3 | 1 | 51.66% |
| UNP240503P00255000 | 2024-03-26 11:05AM EDT | 255.00 | 13.55 | 12.70 | 13.90 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.