Union Pacific Corporation (UNP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240712C00220000 | 2024-06-21 3:11PM EDT | 220.00 | 7.50 | 7.00 | 8.10 | 0.00 | - | 1 | 2 | 24.43% |
| UNP240712C00225000 | 2024-06-28 12:10PM EDT | 225.00 | 3.70 | 3.80 | 4.10 | +0.32 | +9.47% | 7 | 150 | 19.47% |
| UNP240712C00230000 | 2024-06-27 1:20PM EDT | 230.00 | 1.92 | 0.70 | 3.70 | +0.95 | +97.94% | 1 | 31 | 30.09% |
| UNP240712C00235000 | 2024-06-28 11:35AM EDT | 235.00 | 0.45 | 0.40 | 0.70 | +0.25 | +125.00% | 63 | 70 | 19.09% |
| UNP240712C00240000 | 2024-06-24 3:13PM EDT | 240.00 | 0.26 | 0.10 | 1.55 | 0.00 | - | 3 | 270 | 33.59% |
| UNP240712C00245000 | 2024-06-13 2:49PM EDT | 245.00 | 0.10 | 0.05 | 1.50 | 0.00 | - | 15 | 18 | 40.09% |
| UNP240712C00285000 | 2024-06-17 3:43PM EDT | 285.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 1 | 70.26% |
| UNP240712C00290000 | 2024-06-17 3:44PM EDT | 290.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 5 | 74.37% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240712P00190000 | 2024-06-24 1:52PM EDT | 190.00 | 0.05 | 0.00 | 1.40 | 0.00 | - | 4 | 5 | 59.33% |
| UNP240712P00195000 | 2024-06-13 2:48PM EDT | 195.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 15 | 15 | 42.24% |
| UNP240712P00205000 | 2024-06-10 11:18AM EDT | 205.00 | 0.32 | 0.00 | 1.45 | 0.00 | - | - | 1 | 47.14% |
| UNP240712P00210000 | 2024-06-25 9:39AM EDT | 210.00 | 0.50 | 0.10 | 1.50 | 0.00 | - | 6 | 11 | 39.48% |
| UNP240712P00215000 | 2024-06-26 1:32PM EDT | 215.00 | 0.55 | 0.20 | 1.60 | 0.00 | - | 2 | 75 | 31.85% |
| UNP240712P00220000 | 2024-06-28 3:33PM EDT | 220.00 | 0.85 | 0.45 | 0.95 | -0.55 | -39.29% | 5 | 32 | 17.98% |
| UNP240712P00225000 | 2024-06-28 12:51PM EDT | 225.00 | 2.00 | 0.55 | 3.50 | -0.95 | -32.20% | 2 | 67 | 23.26% |
| UNP240712P00230000 | 2024-06-28 9:30AM EDT | 230.00 | 6.22 | 4.50 | 7.00 | +2.12 | +51.71% | 1 | 24 | 27.53% |
| UNP240712P00235000 | 2024-06-04 12:51PM EDT | 235.00 | 9.57 | 8.10 | 11.00 | 0.00 | - | 1 | 0 | 30.95% |
© 2024 Yahoo. All rights reserved.