Union Pacific Corporation (UNP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240517C00220000 | 2024-04-25 9:32AM EDT | 2024-05-17 | 21.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UNP240621C00220000 | 2024-04-25 9:45AM EDT | 2024-06-21 | 23.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNP240816C00220000 | 2024-02-16 3:49PM EDT | 2024-08-16 | 34.31 | 31.80 | 33.30 | 0.00 | - | 1 | 3 | 44.43% |
| UNP240920C00220000 | 2024-04-03 10:46AM EDT | 2024-09-20 | 31.90 | 25.40 | 27.50 | 0.00 | - | 1 | 2 | 26.96% |
| UNP250117C00220000 | 2024-05-03 2:17PM EDT | 2025-01-17 | 33.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNP260116C00220000 | 2023-12-14 4:41PM EDT | 2026-01-16 | 50.27 | 42.80 | 47.00 | 0.00 | - | 3 | 18 | 30.17% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240510P00220000 | 2024-05-02 1:28PM EDT | 2024-05-10 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| UNP240517P00220000 | 2024-05-02 2:54PM EDT | 2024-05-17 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| UNP240524P00220000 | 2024-05-02 3:33PM EDT | 2024-05-24 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UNP240531P00220000 | 2024-05-02 11:30AM EDT | 2024-05-31 | 0.88 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| UNP240621P00220000 | 2024-05-03 2:24PM EDT | 2024-06-21 | 0.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| UNP240719P00220000 | 2024-05-02 2:02PM EDT | 2024-07-19 | 2.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| UNP240816P00220000 | 2024-05-02 12:12PM EDT | 2024-08-16 | 4.00 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 3.13% |
| UNP240920P00220000 | 2024-05-02 12:31PM EDT | 2024-09-20 | 5.40 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| UNP241018P00220000 | 2024-05-01 11:17AM EDT | 2024-10-18 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| UNP241115P00220000 | 2024-04-11 3:25PM EDT | 2024-11-15 | 8.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| UNP250117P00220000 | 2024-05-02 10:36AM EDT | 2025-01-17 | 9.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| UNP250620P00220000 | 2024-04-17 12:53PM EDT | 2025-06-20 | 16.30 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 1.56% |
| UNP251219P00220000 | 2024-01-05 10:30AM EDT | 2025-12-19 | 20.18 | 14.00 | 15.60 | 0.00 | - | 1 | 1 | 20.97% |
| UNP260116P00220000 | 2024-04-26 11:57AM EDT | 2026-01-16 | 16.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.