Union Pacific Corporation (UNP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:205.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240517C00205000 | 2024-03-11 11:10AM EDT | 2024-05-17 | 46.50 | 32.80 | 35.30 | 0.00 | - | 6 | 66 | 0.00% |
| UNP240621C00205000 | 2023-12-27 4:22PM EDT | 2024-06-21 | 46.70 | 39.20 | 41.40 | 0.00 | - | 1 | 46 | 53.31% |
| UNP240816C00205000 | 2023-12-14 1:06PM EDT | 2024-08-16 | 48.50 | 39.00 | 41.90 | 0.00 | - | - | 1 | 40.81% |
| UNP240920C00205000 | 2024-04-12 2:11PM EDT | 2024-09-20 | 37.00 | 39.10 | 39.90 | 0.00 | - | 1 | 1 | 30.27% |
| UNP241115C00205000 | 2024-02-20 10:30AM EDT | 2024-11-15 | 49.67 | 50.60 | 51.90 | 0.00 | - | - | 40 | 48.19% |
| UNP250620C00205000 | 2024-04-10 11:33AM EDT | 2025-06-20 | 48.80 | 49.00 | 50.00 | 0.00 | - | - | 1 | 30.86% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240510P00205000 | 2024-04-26 1:13PM EDT | 2024-05-10 | 0.38 | 0.00 | 1.30 | 0.00 | - | 1 | 0 | 81.64% |
| UNP240517P00205000 | 2024-04-18 3:08PM EDT | 2024-05-17 | 0.65 | 0.00 | 1.35 | 0.00 | - | 63 | 146 | 55.96% |
| UNP240621P00205000 | 2024-05-02 10:58AM EDT | 2024-06-21 | 0.45 | 0.10 | 0.95 | 0.00 | - | 68 | 826 | 31.56% |
| UNP240719P00205000 | 2024-05-02 1:08PM EDT | 2024-07-19 | 0.95 | 0.55 | 0.75 | +0.95 | - | - | 3 | 23.71% |
| UNP240816P00205000 | 2024-05-03 1:04PM EDT | 2024-08-16 | 1.40 | 1.30 | 1.50 | -0.35 | -20.00% | 20 | 132 | 24.18% |
| UNP240920P00205000 | 2024-04-25 10:20AM EDT | 2024-09-20 | 2.20 | 2.00 | 2.20 | 0.00 | - | 1 | 54 | 23.44% |
| UNP241018P00205000 | 2024-04-09 12:05PM EDT | 2024-10-18 | 3.60 | 2.55 | 2.80 | 0.00 | - | 56 | 61 | 23.15% |
| UNP241115P00205000 | 2024-05-03 12:03PM EDT | 2024-11-15 | 3.30 | 3.20 | 3.50 | -1.00 | -23.26% | 2 | 90 | 23.17% |
| UNP250620P00205000 | 2024-05-03 12:15PM EDT | 2025-06-20 | 8.00 | 7.80 | 8.40 | -2.60 | -24.53% | 6 | 547 | 23.04% |
| UNP251219P00205000 | 2024-04-17 2:59PM EDT | 2025-12-19 | 15.00 | 10.70 | 11.80 | 0.00 | - | - | 33 | 22.82% |
© 2024 Yahoo. All rights reserved.