Union Pacific Corporation (UNP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:195.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240517C00195000 | 2024-02-22 3:26PM EDT | 2024-05-17 | 60.20 | 51.10 | 54.00 | 0.00 | - | 9 | 21 | 147.88% |
| UNP240621C00195000 | 2023-12-13 1:45PM EDT | 2024-06-21 | 43.00 | 45.10 | 49.00 | 0.00 | - | 1 | 22 | 57.63% |
| UNP250117C00195000 | 2024-02-08 1:22PM EDT | 2025-01-17 | 61.10 | 63.20 | 66.80 | 0.00 | - | 1 | 63 | 52.90% |
| UNP260116C00195000 | 2024-02-02 1:52PM EDT | 2026-01-16 | 69.85 | 73.80 | 76.20 | 0.00 | - | 3 | 34 | 45.20% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240517P00195000 | 2024-05-01 9:35AM EDT | 2024-05-17 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| UNP240621P00195000 | 2024-04-17 9:36AM EDT | 2024-06-21 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UNP240719P00195000 | 2024-05-02 2:52PM EDT | 2024-07-19 | 0.39 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| UNP240816P00195000 | 2024-04-19 2:28PM EDT | 2024-08-16 | 1.93 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| UNP240920P00195000 | 2024-03-21 10:29AM EDT | 2024-09-20 | 1.45 | 2.45 | 3.00 | 0.00 | - | 10 | 13 | 31.56% |
| UNP241018P00195000 | 2024-05-03 9:35AM EDT | 2024-10-18 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UNP241115P00195000 | 2024-05-02 3:55PM EDT | 2024-11-15 | 2.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| UNP250117P00195000 | 2024-05-03 11:34AM EDT | 2025-01-17 | 3.41 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| UNP250620P00195000 | 2024-04-18 2:14PM EDT | 2025-06-20 | 9.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| UNP251219P00195000 | 2024-04-17 12:36PM EDT | 2025-12-19 | 12.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| UNP260116P00195000 | 2024-04-09 3:54PM EDT | 2026-01-16 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.