Union Pacific Corporation (UNP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:245.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240510C00245000 | 2024-05-03 3:49PM EDT | 2024-05-10 | 0.65 | 0.55 | 0.65 | +0.37 | +132.14% | 30 | 71 | 18.12% |
| UNP240517C00245000 | 2024-05-03 3:46PM EDT | 2024-05-17 | 1.53 | 1.35 | 1.55 | +0.48 | +45.71% | 34 | 2,290 | 18.47% |
| UNP240524C00245000 | 2024-05-03 1:48PM EDT | 2024-05-24 | 2.45 | 2.00 | 2.40 | +1.20 | +96.00% | 8 | 105 | 19.10% |
| UNP240531C00245000 | 2024-05-03 12:53PM EDT | 2024-05-31 | 2.85 | 2.30 | 4.50 | +1.35 | +90.00% | 1 | 8 | 24.92% |
| UNP240607C00245000 | 2024-05-03 1:19PM EDT | 2024-06-07 | 3.34 | 2.75 | 3.30 | +1.57 | +88.70% | 10 | 7 | 17.93% |
| UNP240621C00245000 | 2024-05-03 3:51PM EDT | 2024-06-21 | 3.90 | 3.90 | 4.20 | +1.25 | +47.17% | 42 | 442 | 17.79% |
| UNP240719C00245000 | 2024-05-03 12:02PM EDT | 2024-07-19 | 6.70 | 6.20 | 6.50 | +1.40 | +26.42% | 3 | 1,002 | 19.52% |
| UNP240816C00245000 | 2024-05-03 3:43PM EDT | 2024-08-16 | 9.00 | 8.80 | 9.10 | +1.50 | +20.00% | 3 | 69 | 21.81% |
| UNP240920C00245000 | 2024-04-30 3:16PM EDT | 2024-09-20 | 9.60 | 10.40 | 10.80 | 0.00 | - | 2 | 180 | 21.75% |
| UNP241018C00245000 | 2024-05-02 10:39AM EDT | 2024-10-18 | 10.00 | 12.10 | 12.60 | 0.00 | - | 31 | 71 | 22.62% |
| UNP241115C00245000 | 2024-05-02 11:36AM EDT | 2024-11-15 | 12.20 | 12.70 | 16.00 | 0.00 | - | 13 | 56 | 25.79% |
| UNP250620C00245000 | 2024-04-26 10:37AM EDT | 2025-06-20 | 26.57 | 23.70 | 24.40 | 0.00 | - | 3 | 88 | 25.99% |
| UNP251219C00245000 | 2024-03-13 10:53AM EDT | 2025-12-19 | 38.77 | 28.00 | 30.10 | 0.00 | - | 5 | 2 | 26.32% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240510P00245000 | 2024-05-03 3:08PM EDT | 2024-05-10 | 4.75 | 4.90 | 7.30 | +0.25 | +5.56% | 1 | 41 | 37.17% |
| UNP240517P00245000 | 2024-05-02 1:39PM EDT | 2024-05-17 | 8.00 | 5.50 | 5.90 | 0.00 | - | 5 | 568 | 16.60% |
| UNP240524P00245000 | 2024-04-29 1:36PM EDT | 2024-05-24 | 6.25 | 5.90 | 6.60 | 0.00 | - | 4 | 8 | 16.96% |
| UNP240607P00245000 | 2024-05-03 10:41AM EDT | 2024-06-07 | 7.80 | 7.50 | 8.10 | +7.80 | - | 45 | 0 | 18.52% |
| UNP240621P00245000 | 2024-05-03 3:48PM EDT | 2024-06-21 | 8.40 | 8.30 | 8.70 | -2.20 | -20.75% | 10 | 1,212 | 17.39% |
| UNP240719P00245000 | 2024-05-02 10:37AM EDT | 2024-07-19 | 13.52 | 9.50 | 10.20 | 0.00 | - | 3 | 13 | 17.35% |
| UNP240816P00245000 | 2024-05-03 2:32PM EDT | 2024-08-16 | 11.10 | 11.30 | 11.70 | -0.30 | -2.63% | 14 | 250 | 17.80% |
| UNP240920P00245000 | 2024-05-01 10:59AM EDT | 2024-09-20 | 15.60 | 12.70 | 13.10 | 0.00 | - | 7 | 143 | 17.79% |
| UNP241018P00245000 | 2024-05-03 2:40PM EDT | 2024-10-18 | 13.40 | 13.70 | 16.00 | -3.00 | -18.29% | 29 | 30 | 20.73% |
| UNP241115P00245000 | 2024-04-26 10:15AM EDT | 2024-11-15 | 13.50 | 14.80 | 15.30 | 0.00 | - | 10 | 96 | 18.18% |
| UNP250620P00245000 | 2024-04-26 10:30AM EDT | 2025-06-20 | 20.45 | 20.70 | 21.40 | 0.00 | - | 3 | 65 | 18.51% |
| UNP251219P00245000 | 2024-05-03 12:33PM EDT | 2025-12-19 | 24.66 | 24.20 | 25.60 | +24.66 | - | 6 | 0 | 18.85% |
© 2024 Yahoo. All rights reserved.