Union Pacific Corporation (UNP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:250.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240510C00250000 | 2024-05-03 1:19PM EDT | 2024-05-10 | 0.15 | 0.00 | 0.60 | +0.07 | +87.50% | 3 | 211 | 27.86% |
| UNP240517C00250000 | 2024-05-03 2:41PM EDT | 2024-05-17 | 0.55 | 0.35 | 0.55 | +0.35 | +175.00% | 40 | 1,196 | 18.43% |
| UNP240524C00250000 | 2024-05-03 11:37AM EDT | 2024-05-24 | 1.05 | 0.75 | 1.10 | -0.05 | -4.55% | 10 | 206 | 18.82% |
| UNP240531C00250000 | 2024-05-02 2:58PM EDT | 2024-05-31 | 0.95 | 1.10 | 1.45 | 0.00 | - | 6 | 115 | 18.08% |
| UNP240607C00250000 | 2024-05-02 3:47PM EDT | 2024-06-07 | 1.10 | 1.35 | 1.80 | 0.00 | - | 3 | 9 | 17.68% |
| UNP240621C00250000 | 2024-05-03 2:05PM EDT | 2024-06-21 | 2.58 | 2.25 | 2.45 | +0.77 | +42.54% | 30 | 1,505 | 17.19% |
| UNP240719C00250000 | 2024-05-02 3:11PM EDT | 2024-07-19 | 3.70 | 4.30 | 4.50 | 0.00 | - | 8 | 15 | 18.96% |
| UNP240816C00250000 | 2024-05-02 10:47AM EDT | 2024-08-16 | 5.10 | 6.60 | 6.90 | 0.00 | - | 13 | 125 | 21.19% |
| UNP240920C00250000 | 2024-05-03 11:45AM EDT | 2024-09-20 | 8.70 | 8.20 | 8.60 | +2.20 | +33.85% | 2 | 260 | 21.30% |
| UNP241018C00250000 | 2024-05-02 1:54PM EDT | 2024-10-18 | 8.80 | 9.90 | 10.30 | 0.00 | - | 1 | 68 | 22.11% |
| UNP241115C00250000 | 2024-05-02 12:57PM EDT | 2024-11-15 | 10.50 | 11.80 | 12.30 | 0.00 | - | 1 | 112 | 23.35% |
| UNP250117C00250000 | 2024-05-02 10:38AM EDT | 2025-01-17 | 12.50 | 14.60 | 15.20 | 0.00 | - | 18 | 1,337 | 23.92% |
| UNP250620C00250000 | 2024-04-24 3:50PM EDT | 2025-06-20 | 18.70 | 21.20 | 22.00 | 0.00 | - | 4 | 58 | 25.61% |
| UNP251219C00250000 | 2024-02-01 10:55AM EDT | 2025-12-19 | 32.00 | 36.80 | 39.40 | 0.00 | - | 1 | 2 | 35.60% |
| UNP260116C00250000 | 2024-05-03 12:55PM EDT | 2026-01-16 | 29.00 | 28.30 | 29.30 | -3.10 | -9.66% | 2 | 81 | 26.68% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240517P00250000 | 2024-05-02 1:43PM EDT | 2024-05-17 | 12.65 | 9.30 | 10.50 | 0.00 | - | 2 | 147 | 21.34% |
| UNP240621P00250000 | 2024-05-01 10:22AM EDT | 2024-06-21 | 15.90 | 11.60 | 12.20 | 0.00 | - | 2 | 203 | 17.57% |
| UNP240816P00250000 | 2024-05-03 10:32AM EDT | 2024-08-16 | 14.40 | 14.00 | 16.40 | +0.30 | +2.13% | 1 | 51 | 20.92% |
| UNP240920P00250000 | 2024-04-03 1:13PM EDT | 2024-09-20 | 16.10 | 15.30 | 15.80 | 0.00 | - | 39 | 240 | 17.03% |
| UNP241018P00250000 | 2024-04-25 12:24PM EDT | 2024-10-18 | 16.10 | 16.30 | 17.50 | 0.00 | - | - | 61 | 18.27% |
| UNP241115P00250000 | 2024-04-26 10:15AM EDT | 2024-11-15 | 15.90 | 17.40 | 18.00 | 0.00 | - | 3 | 28 | 17.65% |
| UNP250117P00250000 | 2024-05-03 2:30PM EDT | 2025-01-17 | 19.10 | 19.30 | 19.90 | -0.70 | -3.54% | 12 | 401 | 17.76% |
| UNP250620P00250000 | 2024-05-03 12:18PM EDT | 2025-06-20 | 23.30 | 23.20 | 23.90 | -3.70 | -13.70% | 23 | 9 | 18.03% |
| UNP251219P00250000 | 2024-05-03 12:31PM EDT | 2025-12-19 | 26.84 | 24.50 | 27.50 | -6.64 | -19.83% | 250 | 73 | 17.97% |
| UNP260116P00250000 | 2024-04-29 1:29PM EDT | 2026-01-16 | 27.55 | 27.10 | 28.10 | 0.00 | - | 1 | 72 | 18.05% |
© 2024 Yahoo. All rights reserved.