Union Pacific Corporation (UNP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240510C00225000 | 2024-05-01 1:43PM EDT | 225.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| UNP240510C00230000 | 2024-05-02 1:46PM EDT | 230.00 | 7.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UNP240510C00232500 | 2024-05-02 2:07PM EDT | 232.50 | 5.90 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| UNP240510C00235000 | 2024-05-09 9:35AM EDT | 235.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| UNP240510C00237500 | 2024-05-03 9:57AM EDT | 237.50 | 5.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UNP240510C00240000 | 2024-05-09 3:25PM EDT | 240.00 | 6.96 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| UNP240510C00242500 | 2024-05-09 2:14PM EDT | 242.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UNP240510C00245000 | 2024-05-09 3:53PM EDT | 245.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| UNP240510C00247500 | 2024-05-09 12:18PM EDT | 247.50 | 0.62 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 1.56% |
| UNP240510C00250000 | 2024-05-09 11:12AM EDT | 250.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| UNP240510C00252500 | 2024-05-09 10:18AM EDT | 252.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UNP240510C00255000 | 2024-05-09 9:37AM EDT | 255.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UNP240510C00257500 | 2024-04-29 11:07AM EDT | 257.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| UNP240510C00260000 | 2024-05-08 10:40AM EDT | 260.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UNP240510C00265000 | 2024-04-09 9:55AM EDT | 265.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 84.77% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240510P00205000 | 2024-04-26 1:13PM EDT | 205.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UNP240510P00207500 | 2024-05-07 9:45AM EDT | 207.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| UNP240510P00212500 | 2024-04-30 3:44PM EDT | 212.50 | 0.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| UNP240510P00215000 | 2024-05-08 9:53AM EDT | 215.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| UNP240510P00217500 | 2024-05-02 9:53AM EDT | 217.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| UNP240510P00220000 | 2024-05-07 3:45PM EDT | 220.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| UNP240510P00222500 | 2024-05-09 3:59PM EDT | 222.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| UNP240510P00225000 | 2024-05-09 3:59PM EDT | 225.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 50.00% |
| UNP240510P00227500 | 2024-05-09 11:19AM EDT | 227.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| UNP240510P00230000 | 2024-05-08 2:45PM EDT | 230.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 25.00% |
| UNP240510P00232500 | 2024-05-07 1:42PM EDT | 232.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 25.00% |
| UNP240510P00235000 | 2024-05-08 9:49AM EDT | 235.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| UNP240510P00237500 | 2024-05-08 10:25AM EDT | 237.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 12.50% |
| UNP240510P00240000 | 2024-05-09 9:40AM EDT | 240.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UNP240510P00242500 | 2024-05-09 10:13AM EDT | 242.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| UNP240510P00245000 | 2024-05-09 12:17PM EDT | 245.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| UNP240510P00247500 | 2024-05-09 2:14PM EDT | 247.50 | 1.95 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| UNP240510P00250000 | 2024-05-09 10:20AM EDT | 250.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.