Union Pacific Corporation (UNP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:215.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240517C00215000 | 2024-04-24 9:51AM EDT | 2024-05-17 | 18.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UNP240621C00215000 | 2024-04-23 10:50AM EDT | 2024-06-21 | 23.53 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UNP240816C00215000 | 2024-03-18 9:42AM EDT | 2024-08-16 | 36.70 | 20.90 | 23.90 | 0.00 | - | 1 | 3 | 0.00% |
| UNP240920C00215000 | 2024-04-24 9:51AM EDT | 2024-09-20 | 24.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UNP241115C00215000 | 2024-03-12 11:52AM EDT | 2024-11-15 | 46.70 | 32.60 | 33.10 | 0.00 | - | 5 | 6 | 26.62% |
| UNP250620C00215000 | 2024-04-17 2:33PM EDT | 2025-06-20 | 35.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240510P00215000 | 2024-04-30 3:44PM EDT | 2024-05-10 | 0.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| UNP240517P00215000 | 2024-04-30 10:46AM EDT | 2024-05-17 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| UNP240524P00215000 | 2024-04-24 12:29PM EDT | 2024-05-24 | 1.38 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| UNP240531P00215000 | 2024-05-02 2:46PM EDT | 2024-05-31 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| UNP240607P00215000 | 2024-04-30 3:00PM EDT | 2024-06-07 | 0.72 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| UNP240621P00215000 | 2024-05-03 3:52PM EDT | 2024-06-21 | 0.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| UNP240816P00215000 | 2024-04-24 10:00AM EDT | 2024-08-16 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UNP240920P00215000 | 2024-05-02 9:52AM EDT | 2024-09-20 | 4.20 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| UNP241018P00215000 | 2024-04-25 11:46AM EDT | 2024-10-18 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| UNP241115P00215000 | 2024-04-26 1:26PM EDT | 2024-11-15 | 5.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| UNP250620P00215000 | 2024-04-17 12:14PM EDT | 2025-06-20 | 14.50 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 3.13% |
| UNP251219P00215000 | 2024-02-28 12:32PM EDT | 2025-12-19 | 11.30 | 11.30 | 14.20 | 0.00 | - | 1 | 2 | 21.56% |
© 2024 Yahoo. All rights reserved.