Union Pacific Corporation (UNP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP241115C00200000 | 2024-02-22 3:26PM EDT | 200.00 | 60.45 | 51.90 | 53.20 | 0.00 | - | 9 | 49 | 57.72% |
| UNP241115C00205000 | 2024-02-20 10:30AM EDT | 205.00 | 49.67 | 50.60 | 51.90 | 0.00 | - | - | 40 | 60.35% |
| UNP241115C00210000 | 2024-03-25 10:12AM EDT | 210.00 | 43.40 | 30.00 | 31.00 | 0.00 | - | 10 | 10 | 29.30% |
| UNP241115C00215000 | 2024-05-09 2:47PM EDT | 215.00 | 38.30 | 25.30 | 27.00 | 0.00 | - | 4 | 10 | 27.81% |
| UNP241115C00225000 | 2024-04-18 10:36AM EDT | 225.00 | 21.70 | 26.50 | 30.30 | 0.00 | - | - | 5 | 42.33% |
| UNP241115C00230000 | 2024-04-19 3:58PM EDT | 230.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNP241115C00235000 | 2024-05-01 12:40PM EDT | 235.00 | 17.50 | 12.00 | 13.80 | 0.00 | - | 1 | 3 | 23.63% |
| UNP241115C00240000 | 2024-05-06 10:57AM EDT | 240.00 | 17.10 | 10.30 | 10.80 | 0.00 | - | 1 | 18 | 22.14% |
| UNP241115C00245000 | 2024-05-23 10:26AM EDT | 245.00 | 9.00 | 6.90 | 9.90 | 0.00 | - | 1 | 54 | 23.58% |
| UNP241115C00250000 | 2024-05-24 1:18PM EDT | 250.00 | 6.57 | 6.50 | 7.00 | -0.71 | -9.75% | 1 | 130 | 21.36% |
| UNP241115C00255000 | 2024-05-24 10:10AM EDT | 255.00 | 5.66 | 5.10 | 5.40 | -0.74 | -11.56% | 1 | 82 | 20.81% |
| UNP241115C00260000 | 2024-05-22 2:03PM EDT | 260.00 | 4.80 | 3.90 | 4.30 | 0.00 | - | 1 | 205 | 20.75% |
| UNP241115C00265000 | 2024-05-24 3:10PM EDT | 265.00 | 2.85 | 2.90 | 3.30 | -4.25 | -59.86% | 2 | 94 | 20.48% |
| UNP241115C00270000 | 2024-05-23 2:33PM EDT | 270.00 | 2.48 | 2.15 | 2.50 | 0.00 | - | 2 | 72 | 20.25% |
| UNP241115C00275000 | 2024-05-23 1:43PM EDT | 275.00 | 1.85 | 1.60 | 1.90 | 0.00 | - | 1 | 37 | 20.13% |
| UNP241115C00280000 | 2024-05-16 12:09PM EDT | 280.00 | 3.50 | 1.20 | 1.40 | 0.00 | - | 1 | 120 | 19.92% |
| UNP241115C00285000 | 2024-05-10 12:11PM EDT | 285.00 | 3.38 | 0.85 | 1.10 | 0.00 | - | 3 | 13 | 20.08% |
| UNP241115C00290000 | 2024-05-03 2:08PM EDT | 290.00 | 2.00 | 0.65 | 0.85 | 0.00 | - | 3 | 24 | 20.18% |
| UNP241115C00295000 | 2024-05-09 1:08PM EDT | 295.00 | 1.85 | 0.45 | 0.75 | 0.00 | - | 39 | 68 | 20.82% |
| UNP241115C00300000 | 2024-05-17 10:32AM EDT | 300.00 | 1.06 | 0.15 | 1.75 | 0.00 | - | 3 | 46 | 26.42% |
| UNP241115C00305000 | 2024-04-22 12:58PM EDT | 305.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| UNP241115C00310000 | 2024-05-14 12:23PM EDT | 310.00 | 0.71 | 0.05 | 2.35 | 0.00 | - | 1 | 14 | 31.00% |
| UNP241115C00320000 | 2024-03-19 1:59PM EDT | 320.00 | 1.10 | 0.10 | 0.70 | 0.00 | - | 15 | 98 | 25.83% |
| UNP241115C00325000 | 2024-05-14 11:35AM EDT | 325.00 | 0.37 | 0.00 | 2.20 | 0.00 | - | 1 | 1 | 33.99% |
| UNP241115C00340000 | 2024-03-07 2:50PM EDT | 340.00 | 0.85 | 0.15 | 0.70 | 0.00 | - | - | 1 | 29.63% |
| UNP241115C00360000 | 2024-02-21 12:26PM EDT | 360.00 | 0.10 | 0.05 | 2.40 | 0.00 | - | - | 3 | 42.04% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP241115P00125000 | 2024-03-04 2:05PM EDT | 125.00 | 0.10 | 0.00 | 2.40 | 0.00 | - | 10 | 10 | 53.28% |
| UNP241115P00150000 | 2024-02-20 3:34PM EDT | 150.00 | 0.64 | 0.00 | 2.65 | 0.00 | - | - | 1 | 47.67% |
| UNP241115P00170000 | 2024-03-15 2:29PM EDT | 170.00 | 1.30 | 1.45 | 1.75 | 0.00 | - | - | 6 | 32.76% |
| UNP241115P00175000 | 2024-04-24 11:22AM EDT | 175.00 | 1.75 | 0.60 | 1.10 | 0.00 | - | 2 | 17 | 27.12% |
| UNP241115P00180000 | 2024-05-01 9:38AM EDT | 180.00 | 1.65 | 1.10 | 1.60 | 0.00 | - | 2 | 15 | 27.32% |
| UNP241115P00185000 | 2024-03-13 3:27PM EDT | 185.00 | 1.80 | 2.65 | 2.90 | 0.00 | - | 3 | 10 | 29.69% |
| UNP241115P00190000 | 2024-05-20 11:02AM EDT | 190.00 | 1.20 | 1.80 | 2.05 | 0.00 | - | 1 | 5 | 24.39% |
| UNP241115P00195000 | 2024-05-02 3:55PM EDT | 195.00 | 2.55 | 2.25 | 2.50 | 0.00 | - | 2 | 5 | 23.45% |
| UNP241115P00200000 | 2024-05-22 9:42AM EDT | 200.00 | 2.80 | 1.95 | 3.10 | 0.00 | - | 1 | 29 | 22.65% |
| UNP241115P00205000 | 2024-05-23 10:48AM EDT | 205.00 | 3.40 | 3.50 | 3.80 | 0.00 | - | 69 | 44 | 21.79% |
| UNP241115P00210000 | 2024-05-22 2:52PM EDT | 210.00 | 4.30 | 4.40 | 4.70 | 0.00 | - | 5 | 33 | 21.04% |
| UNP241115P00215000 | 2024-04-26 1:26PM EDT | 215.00 | 5.10 | 5.50 | 5.90 | 0.00 | - | 5 | 28 | 20.50% |
| UNP241115P00220000 | 2024-05-21 9:31AM EDT | 220.00 | 5.90 | 6.70 | 7.30 | 0.00 | - | 3 | 7 | 19.90% |
| UNP241115P00225000 | 2024-05-09 11:32AM EDT | 225.00 | 5.60 | 7.80 | 8.90 | 0.00 | - | 8 | 32 | 19.19% |
| UNP241115P00230000 | 2024-05-23 9:40AM EDT | 230.00 | 10.04 | 9.60 | 10.90 | 0.00 | - | 5 | 35 | 18.66% |
| UNP241115P00235000 | 2024-05-22 9:34AM EDT | 235.00 | 11.37 | 11.90 | 13.20 | 0.00 | - | 27 | 29 | 18.11% |
| UNP241115P00240000 | 2024-05-22 2:49PM EDT | 240.00 | 14.40 | 15.00 | 16.30 | 0.00 | - | 6 | 48 | 18.28% |
| UNP241115P00245000 | 2024-05-10 1:02PM EDT | 245.00 | 11.42 | 18.00 | 18.80 | 0.00 | - | 37 | 176 | 16.95% |
| UNP241115P00250000 | 2024-05-13 2:18PM EDT | 250.00 | 13.72 | 20.80 | 22.30 | 0.00 | - | 4 | 62 | 16.69% |
| UNP241115P00255000 | 2024-05-16 12:05PM EDT | 255.00 | 16.10 | 25.00 | 26.10 | 0.00 | - | 1 | 44 | 16.44% |
| UNP241115P00265000 | 2024-03-05 2:15PM EDT | 265.00 | 20.00 | 27.20 | 29.30 | 0.00 | - | - | 28 | 0.00% |
| UNP241115P00270000 | 2024-02-16 1:32PM EDT | 270.00 | 26.60 | 28.60 | 31.70 | 0.00 | - | 22 | 22 | 0.00% |
© 2024 Yahoo. All rights reserved.