Meet one of the UK’s largest unknown start-ups

Video editing platform Veed has grown to 10 million users

Union Pacific Corporation (UNP)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

240.36

+2.67

(+1.12%)

At close: 04:00PM EDT

240.29

-0.07

(-0.03%)

After hours:

06:16PM EDT

In the money

Show:ListStraddle

Callsfor10 May 2024

Contract name	Last trade date	Strike	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
UNP240510C00225000	2024-05-01 1:43PM EDT	225.00	11.70	13.80	17.60	0.00	-	21	31	69.68%
UNP240510C00230000	2024-05-02 1:46PM EDT	230.00	7.86	9.30	12.00	0.00	-	2	11	48.10%
UNP240510C00232500	2024-05-02 2:07PM EDT	232.50	5.90	7.40	8.80	0.00	-	33	52	32.40%
UNP240510C00235000	2024-05-03 11:38AM EDT	235.00	6.80	5.90	6.30	+3.01	+79.42%	1	90	25.71%
UNP240510C00237500	2024-05-03 9:57AM EDT	237.50	5.60	3.90	4.30	+5.60	-	3	10	23.54%
UNP240510C00240000	2024-05-03 3:44PM EDT	240.00	2.70	2.45	2.60	+1.10	+68.75%	31	2,113	21.53%
UNP240510C00242500	2024-05-03 3:34PM EDT	242.50	1.53	1.30	1.40	+0.63	+70.00%	13	49	20.53%
UNP240510C00245000	2024-05-03 3:49PM EDT	245.00	0.65	0.55	0.65	+0.37	+132.14%	30	71	19.85%
UNP240510C00247500	2024-05-03 10:07AM EDT	247.50	0.37	0.20	0.30	+0.14	+60.87%	3	90	20.22%
UNP240510C00250000	2024-05-03 1:19PM EDT	250.00	0.15	0.00	0.60	+0.07	+87.50%	3	211	30.52%
UNP240510C00252500	2024-05-03 2:41PM EDT	252.50	0.05	0.00	0.10	-0.07	-58.33%	11	26	23.54%
UNP240510C00255000	2024-05-03 2:21PM EDT	255.00	0.04	0.00	0.10	-0.11	-73.33%	21	2,028	27.34%
UNP240510C00257500	2024-04-29 11:07AM EDT	257.50	0.15	0.00	1.30	0.00	-	31	31	57.01%
UNP240510C00260000	2024-04-15 1:12PM EDT	260.00	0.30	0.00	1.35	0.00	-	1	2	51.37%
UNP240510C00265000	2024-04-09 9:55AM EDT	265.00	0.45	0.00	1.30	0.00	-	1	3	59.67%

Putsfor10 May 2024

Contract name	Last trade date	Strike	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
UNP240510P00205000	2024-04-26 1:13PM EDT	205.00	0.38	0.00	1.30	0.00	-	1	0	89.45%
UNP240510P00207500	2024-04-25 3:04PM EDT	207.50	0.05	0.00	1.30	0.00	-	-	0	83.98%
UNP240510P00212500	2024-04-30 3:44PM EDT	212.50	0.68	0.00	1.30	0.00	-	2	2	73.14%
UNP240510P00215000	2024-04-30 3:44PM EDT	215.00	0.71	0.00	1.30	0.00	-	2	33	67.72%
UNP240510P00217500	2024-05-02 9:53AM EDT	217.50	0.10	0.00	1.30	0.00	-	2	3	62.26%
UNP240510P00220000	2024-05-02 1:28PM EDT	220.00	0.15	0.00	1.30	0.00	-	10	32	56.79%
UNP240510P00222500	2024-04-30 9:47AM EDT	222.50	0.22	0.00	1.30	0.00	-	1	8	51.27%
UNP240510P00225000	2024-05-02 3:55PM EDT	225.00	0.22	0.00	0.10	0.00	-	3	30	30.27%
UNP240510P00227500	2024-05-02 1:16PM EDT	227.50	0.41	0.00	1.35	0.00	-	2	223	51.03%
UNP240510P00230000	2024-05-03 2:54PM EDT	230.00	0.15	0.10	0.20	-0.40	-72.73%	5	34	25.05%
UNP240510P00232500	2024-05-03 3:47PM EDT	232.50	0.23	0.25	0.30	-1.12	-82.96%	49	14	22.36%
UNP240510P00235000	2024-05-03 3:40PM EDT	235.00	0.55	0.50	0.60	-1.65	-75.00%	54	43	21.44%
UNP240510P00237500	2024-05-03 3:31PM EDT	237.50	0.90	1.00	1.15	-1.85	-67.27%	7	11	20.64%
UNP240510P00240000	2024-05-03 3:55PM EDT	240.00	1.90	1.90	2.05	-2.32	-54.98%	43	137	19.85%
UNP240510P00242500	2024-05-03 10:11AM EDT	242.50	3.30	3.10	3.50	-0.90	-21.43%	2	13	20.14%
UNP240510P00245000	2024-05-03 3:08PM EDT	245.00	4.75	4.90	7.30	+0.25	+5.56%	1	41	40.72%
UNP240510P00247500	2024-05-01 11:43AM EDT	247.50	11.97	6.80	8.80	0.00	-	30	213	37.98%