Union Pacific Corporation (UNP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240607C00225000 | 2024-05-31 11:15AM EDT | 225.00 | 7.60 | 7.80 | 9.30 | +4.50 | +145.16% | 16 | 19 | 36.79% |
| UNP240607C00227500 | 2024-05-31 12:12PM EDT | 227.50 | 2.90 | 4.40 | 7.40 | +0.30 | +11.54% | 19 | 72 | 35.82% |
| UNP240607C00230000 | 2024-05-31 3:46PM EDT | 230.00 | 4.30 | 3.10 | 4.30 | +2.65 | +160.61% | 133 | 142 | 22.44% |
| UNP240607C00232500 | 2024-05-31 3:59PM EDT | 232.50 | 2.50 | 2.00 | 2.70 | +1.67 | +201.20% | 38 | 38 | 21.31% |
| UNP240607C00235000 | 2024-05-31 3:55PM EDT | 235.00 | 1.40 | 1.30 | 1.45 | +0.95 | +211.11% | 33 | 85 | 19.92% |
| UNP240607C00237500 | 2024-05-31 3:56PM EDT | 237.50 | 0.75 | 0.60 | 0.85 | +0.55 | +275.00% | 61 | 41 | 21.05% |
| UNP240607C00240000 | 2024-05-31 3:57PM EDT | 240.00 | 0.40 | 0.30 | 0.45 | +0.22 | +122.22% | 1 | 1,526 | 21.58% |
| UNP240607C00242500 | 2024-05-24 3:15PM EDT | 242.50 | 0.17 | 0.10 | 0.35 | 0.00 | - | 20 | 19 | 24.66% |
| UNP240607C00245000 | 2024-05-24 10:55AM EDT | 245.00 | 0.17 | 0.00 | 0.90 | 0.00 | - | 12 | 33 | 38.18% |
| UNP240607C00247500 | 2024-05-24 11:01AM EDT | 247.50 | 0.20 | 0.05 | 1.70 | 0.00 | - | 10 | 13 | 53.76% |
| UNP240607C00250000 | 2024-05-24 11:03AM EDT | 250.00 | 0.13 | 0.05 | 1.75 | 0.00 | - | 12 | 58 | 59.64% |
| UNP240607C00255000 | 2024-05-28 1:22PM EDT | 255.00 | 0.05 | 0.00 | 1.40 | 0.00 | - | 1 | 19 | 53.13% |
| UNP240607C00257500 | 2024-05-30 12:55PM EDT | 257.50 | 0.06 | 0.00 | 1.40 | 0.00 | - | 11 | 26 | 57.28% |
| UNP240607C00260000 | 2024-05-09 11:07AM EDT | 260.00 | 0.74 | 0.00 | 1.35 | 0.00 | - | 5 | 12 | 60.74% |
| UNP240607C00262500 | 2024-05-23 3:23PM EDT | 262.50 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 3 | 64.65% |
| UNP240607C00265000 | 2024-05-30 2:10PM EDT | 265.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 7 | 8 | 68.46% |
| UNP240607C00270000 | 2024-05-22 3:39PM EDT | 270.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 75.83% |
| UNP240607C00275000 | 2024-05-21 1:32PM EDT | 275.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 3 | 82.91% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240607P00160000 | 2024-05-16 9:36AM EDT | 160.00 | 0.13 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 167.58% |
| UNP240607P00185000 | 2024-05-30 1:52PM EDT | 185.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 12 | 12 | 101.76% |
| UNP240607P00195000 | 2024-05-29 12:02PM EDT | 195.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 5 | 58.59% |
| UNP240607P00205000 | 2024-05-30 3:03PM EDT | 205.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 16 | 69.63% |
| UNP240607P00210000 | 2024-05-28 10:04AM EDT | 210.00 | 0.20 | 0.05 | 1.35 | 0.00 | - | 2 | 2 | 59.81% |
| UNP240607P00215000 | 2024-05-28 11:23AM EDT | 215.00 | 0.20 | 0.05 | 0.50 | 0.00 | - | 1 | 1 | 45.12% |
| UNP240607P00217500 | 2024-05-29 1:50PM EDT | 217.50 | 0.47 | 0.05 | 0.50 | 0.00 | - | 1 | 2 | 40.09% |
| UNP240607P00220000 | 2024-05-31 3:57PM EDT | 220.00 | 0.13 | 0.05 | 0.20 | -0.42 | -76.36% | 1 | 1,511 | 28.03% |
| UNP240607P00222500 | 2024-05-31 3:05PM EDT | 222.50 | 0.36 | 0.05 | 0.25 | -0.61 | -62.89% | 5 | 43 | 24.81% |
| UNP240607P00225000 | 2024-05-31 3:05PM EDT | 225.00 | 0.63 | 0.15 | 0.35 | -0.92 | -59.35% | 11 | 12 | 21.92% |
| UNP240607P00227500 | 2024-05-31 3:46PM EDT | 227.50 | 0.50 | 0.40 | 0.55 | -1.85 | -78.72% | 19 | 33 | 19.48% |
| UNP240607P00230000 | 2024-05-31 12:42PM EDT | 230.00 | 2.05 | 0.85 | 1.05 | -1.95 | -48.75% | 8 | 1,542 | 18.38% |
| UNP240607P00232500 | 2024-05-31 1:22PM EDT | 232.50 | 1.77 | 1.70 | 1.95 | -3.54 | -66.67% | 6 | 21 | 17.70% |
| UNP240607P00235000 | 2024-05-31 2:52PM EDT | 235.00 | 5.37 | 2.95 | 3.50 | -4.13 | -43.47% | 1 | 30 | 18.75% |
| UNP240607P00237500 | 2024-05-30 3:39PM EDT | 237.50 | 10.03 | 4.70 | 5.60 | 0.00 | - | 1 | 3 | 21.80% |
| UNP240607P00240000 | 2024-05-23 9:51AM EDT | 240.00 | 7.40 | 6.60 | 9.30 | 0.00 | - | 1 | 75 | 40.49% |
| UNP240607P00245000 | 2024-05-30 10:41AM EDT | 245.00 | 18.88 | 9.90 | 14.50 | 0.00 | - | 1 | 35 | 55.08% |
| UNP240607P00250000 | 2024-05-17 1:51PM EDT | 250.00 | 7.50 | 14.90 | 19.50 | 0.00 | - | 1 | 2 | 66.48% |
© 2024 Yahoo. All rights reserved.