Union Pacific Corporation (UNP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240705C00210000 | 2024-06-21 11:59AM EDT | 210.00 | 16.60 | 14.20 | 18.90 | 0.00 | - | 5 | 6 | 69.56% |
| UNP240705C00215000 | 2024-06-24 3:58PM EDT | 215.00 | 12.25 | 9.30 | 13.90 | 0.00 | - | 1 | 2 | 56.20% |
| UNP240705C00220000 | 2024-06-28 1:45PM EDT | 220.00 | 6.63 | 6.30 | 7.30 | -0.17 | -2.50% | 3 | 70 | 26.42% |
| UNP240705C00222500 | 2024-06-28 12:09PM EDT | 222.50 | 4.55 | 3.50 | 5.00 | +1.80 | +65.45% | 3 | 26 | 21.90% |
| UNP240705C00225000 | 2024-06-28 3:55PM EDT | 225.00 | 2.95 | 2.60 | 2.85 | +1.10 | +59.46% | 23 | 46 | 17.33% |
| UNP240705C00227500 | 2024-06-28 3:31PM EDT | 227.50 | 1.29 | 1.30 | 1.55 | +0.46 | +55.42% | 13 | 28 | 16.85% |
| UNP240705C00230000 | 2024-06-28 2:20PM EDT | 230.00 | 0.65 | 0.60 | 0.75 | +0.29 | +80.56% | 12 | 118 | 16.77% |
| UNP240705C00232500 | 2024-06-28 12:25PM EDT | 232.50 | 0.25 | 0.25 | 0.40 | 0.00 | - | 2 | 79 | 18.02% |
| UNP240705C00235000 | 2024-06-28 3:06PM EDT | 235.00 | 0.16 | 0.10 | 0.40 | -0.19 | -54.29% | 10 | 42 | 22.66% |
| UNP240705C00237500 | 2024-06-21 3:58PM EDT | 237.50 | 0.20 | 0.05 | 0.25 | 0.00 | - | 50 | 50 | 24.05% |
| UNP240705C00240000 | 2024-06-28 9:42AM EDT | 240.00 | 0.10 | 0.05 | 0.35 | -0.05 | -33.33% | 2 | 49 | 30.20% |
| UNP240705C00245000 | 2024-06-27 11:21AM EDT | 245.00 | 0.10 | 0.05 | 1.25 | 0.00 | - | 1 | 301 | 53.37% |
| UNP240705C00250000 | 2024-06-28 1:13PM EDT | 250.00 | 0.05 | 0.00 | 0.50 | -0.14 | -73.68% | 1 | 6 | 48.88% |
| UNP240705C00260000 | 2024-06-21 1:01PM EDT | 260.00 | 0.07 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 67.29% |
| UNP240705C00270000 | 2024-06-24 10:43AM EDT | 270.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 5 | 6 | 89.82% |
| UNP240705C00285000 | 2024-06-14 1:06PM EDT | 285.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | - | 24 | 80.57% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240705P00180000 | 2024-06-20 12:16PM EDT | 180.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 114.75% |
| UNP240705P00190000 | 2024-06-26 2:11PM EDT | 190.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 96 | 121 | 53.91% |
| UNP240705P00195000 | 2024-06-28 1:12PM EDT | 195.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 21 | 15 | 51.37% |
| UNP240705P00200000 | 2024-06-26 9:45AM EDT | 200.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 2 | 18 | 63.38% |
| UNP240705P00210000 | 2024-06-25 1:31PM EDT | 210.00 | 0.25 | 0.05 | 0.45 | 0.00 | - | 1 | 5 | 39.01% |
| UNP240705P00212500 | 2024-06-20 10:30AM EDT | 212.50 | 0.39 | 0.05 | 0.55 | 0.00 | - | - | 3 | 36.13% |
| UNP240705P00215000 | 2024-06-27 2:40PM EDT | 215.00 | 0.25 | 0.05 | 0.25 | 0.00 | - | 2 | 10 | 25.29% |
| UNP240705P00217500 | 2024-06-28 2:15PM EDT | 217.50 | 0.15 | 0.10 | 0.20 | -0.30 | -66.67% | 2 | 55 | 19.73% |
| UNP240705P00220000 | 2024-06-28 10:12AM EDT | 220.00 | 0.30 | 0.20 | 0.35 | -0.30 | -50.00% | 5 | 162 | 17.80% |
| UNP240705P00222500 | 2024-06-28 3:42PM EDT | 222.50 | 0.55 | 0.45 | 0.60 | -1.15 | -67.65% | 3 | 41 | 15.50% |
| UNP240705P00225000 | 2024-06-28 3:14PM EDT | 225.00 | 1.40 | 1.10 | 1.30 | -1.69 | -54.69% | 24 | 33 | 14.94% |
| UNP240705P00230000 | 2024-06-24 12:28PM EDT | 230.00 | 3.20 | 3.90 | 4.40 | 0.00 | - | 1 | 6 | 15.85% |
| UNP240705P00235000 | 2024-06-12 10:15AM EDT | 235.00 | 6.00 | 7.50 | 10.20 | 0.00 | - | - | 0 | 35.79% |
© 2024 Yahoo. All rights reserved.