Union Pacific Corporation (UNP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240920C00190000 | 2024-05-30 1:36PM EDT | 190.00 | 40.75 | 36.40 | 41.00 | 0.00 | - | 10 | 38 | 43.07% |
| UNP240920C00195000 | 2024-06-03 2:58PM EDT | 195.00 | 36.85 | 32.00 | 36.40 | 0.00 | - | 1 | 1 | 40.29% |
| UNP240920C00200000 | 2024-05-06 11:32AM EDT | 200.00 | 43.78 | 30.80 | 33.30 | 0.00 | - | 10 | 11 | 41.91% |
| UNP240920C00205000 | 2024-06-25 12:46PM EDT | 205.00 | 19.40 | 24.20 | 25.70 | 0.00 | - | 1 | 4 | 29.71% |
| UNP240920C00215000 | 2024-06-26 12:16PM EDT | 215.00 | 15.70 | 16.20 | 17.30 | 0.00 | - | 1 | 6 | 25.46% |
| UNP240920C00220000 | 2024-06-27 10:04AM EDT | 220.00 | 11.88 | 12.80 | 13.70 | 0.00 | - | 10 | 19 | 24.05% |
| UNP240920C00225000 | 2024-06-28 11:45AM EDT | 225.00 | 9.90 | 9.80 | 10.20 | +0.90 | +10.00% | 5 | 69 | 22.14% |
| UNP240920C00230000 | 2024-06-28 3:33PM EDT | 230.00 | 7.20 | 7.20 | 7.60 | +1.00 | +16.13% | 12 | 172 | 21.42% |
| UNP240920C00235000 | 2024-06-28 2:16PM EDT | 235.00 | 5.00 | 5.10 | 5.40 | +0.60 | +13.64% | 15 | 171 | 20.65% |
| UNP240920C00240000 | 2024-06-28 2:18PM EDT | 240.00 | 3.40 | 2.25 | 4.40 | +0.56 | +19.72% | 25 | 309 | 21.91% |
| UNP240920C00245000 | 2024-06-28 2:33PM EDT | 245.00 | 2.25 | 2.20 | 3.30 | +0.50 | +28.57% | 33 | 534 | 22.19% |
| UNP240920C00250000 | 2024-06-28 3:49PM EDT | 250.00 | 1.55 | 1.30 | 1.85 | +0.35 | +29.17% | 90 | 700 | 20.34% |
| UNP240920C00255000 | 2024-06-28 12:32PM EDT | 255.00 | 0.95 | 0.75 | 1.20 | +0.14 | +17.28% | 1 | 172 | 20.12% |
| UNP240920C00260000 | 2024-06-27 10:37AM EDT | 260.00 | 0.57 | 0.45 | 0.80 | 0.00 | - | 3 | 890 | 20.22% |
| UNP240920C00265000 | 2024-06-27 10:59AM EDT | 265.00 | 0.30 | 0.25 | 0.75 | 0.00 | - | 1 | 998 | 21.92% |
| UNP240920C00270000 | 2024-06-27 11:29AM EDT | 270.00 | 0.20 | 0.10 | 0.50 | 0.00 | - | 1 | 177 | 21.94% |
| UNP240920C00275000 | 2024-06-27 12:37PM EDT | 275.00 | 0.21 | 0.10 | 1.30 | 0.00 | - | 19 | 42 | 29.20% |
| UNP240920C00280000 | 2024-06-26 9:30AM EDT | 280.00 | 0.12 | 0.05 | 1.45 | -0.23 | -65.71% | 3 | 354 | 32.00% |
| UNP240920C00285000 | 2024-05-20 10:45AM EDT | 285.00 | 0.71 | 0.05 | 2.25 | 0.00 | - | 4 | 93 | 37.96% |
| UNP240920C00290000 | 2024-05-06 12:10PM EDT | 290.00 | 0.75 | 0.05 | 1.45 | 0.00 | - | 123 | 157 | 35.77% |
| UNP240920C00295000 | 2024-05-20 1:26PM EDT | 295.00 | 0.39 | 0.00 | 2.20 | 0.00 | - | 3 | 8 | 41.61% |
| UNP240920C00300000 | 2024-05-20 10:24AM EDT | 300.00 | 0.30 | 0.00 | 1.90 | 0.00 | - | 1 | 29 | 41.91% |
| UNP240920C00310000 | 2024-05-16 2:43PM EDT | 310.00 | 0.26 | 0.00 | 1.35 | 0.00 | - | 1 | 4 | 42.02% |
| UNP240920C00315000 | 2024-01-23 2:16PM EDT | 315.00 | 0.95 | 1.15 | 1.35 | 0.00 | - | 10 | 10 | 43.60% |
| UNP240920C00320000 | 2024-03-07 12:23PM EDT | 320.00 | 0.90 | 0.10 | 0.65 | 0.00 | - | 2 | 3 | 39.26% |
| UNP240920C00370000 | 2024-01-02 10:30AM EDT | 370.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240920P00145000 | 2024-06-04 10:00AM EDT | 145.00 | 0.40 | 0.00 | 1.95 | 0.00 | - | 20 | 25 | 55.91% |
| UNP240920P00155000 | 2024-01-23 1:07PM EDT | 155.00 | 0.50 | 0.00 | 1.90 | 0.00 | - | 1 | 7 | 56.74% |
| UNP240920P00160000 | 2024-01-19 11:50AM EDT | 160.00 | 1.20 | 0.00 | 2.00 | 0.00 | - | 3 | 3 | 53.60% |
| UNP240920P00165000 | 2024-01-11 11:53AM EDT | 165.00 | 1.50 | 0.45 | 1.10 | 0.00 | - | 3 | 8 | 43.14% |
| UNP240920P00170000 | 2024-06-06 1:18PM EDT | 170.00 | 0.35 | 0.00 | 2.35 | 0.00 | - | 5 | 25 | 48.21% |
| UNP240920P00175000 | 2024-06-04 10:00AM EDT | 175.00 | 0.60 | 0.00 | 2.15 | 0.00 | - | 10 | 24 | 43.35% |
| UNP240920P00180000 | 2024-05-14 1:21PM EDT | 180.00 | 0.40 | 0.40 | 0.75 | 0.00 | - | 1 | 8 | 30.53% |
| UNP240920P00185000 | 2024-04-03 12:29PM EDT | 185.00 | 1.25 | 0.45 | 2.75 | 0.00 | - | 1 | 5 | 39.03% |
| UNP240920P00190000 | 2024-06-24 10:57AM EDT | 190.00 | 0.63 | 0.35 | 2.10 | 0.00 | - | 5 | 193 | 32.37% |
| UNP240920P00195000 | 2024-05-21 3:08PM EDT | 195.00 | 1.07 | 1.05 | 1.25 | 0.00 | - | 1 | 13 | 24.73% |
| UNP240920P00200000 | 2024-06-13 9:30AM EDT | 200.00 | 1.60 | 1.25 | 1.50 | 0.00 | - | 17 | 93 | 22.76% |
| UNP240920P00205000 | 2024-06-28 12:51PM EDT | 205.00 | 1.85 | 1.65 | 2.10 | -0.40 | -17.78% | 2 | 108 | 21.86% |
| UNP240920P00210000 | 2024-06-28 2:44PM EDT | 210.00 | 2.69 | 2.45 | 3.20 | -0.64 | -19.22% | 25 | 448 | 21.86% |
| UNP240920P00215000 | 2024-06-28 12:44PM EDT | 215.00 | 3.70 | 3.40 | 3.90 | -0.97 | -20.77% | 32 | 97 | 19.79% |
| UNP240920P00220000 | 2024-06-28 3:56PM EDT | 220.00 | 5.09 | 4.90 | 5.30 | -0.71 | -12.24% | 3 | 151 | 18.85% |
| UNP240920P00225000 | 2024-06-28 12:25PM EDT | 225.00 | 7.10 | 6.80 | 7.30 | -1.10 | -13.41% | 9 | 366 | 18.34% |
| UNP240920P00230000 | 2024-06-28 12:56PM EDT | 230.00 | 9.30 | 9.20 | 9.60 | -0.80 | -7.92% | 10 | 471 | 17.38% |
| UNP240920P00235000 | 2024-06-27 10:39AM EDT | 235.00 | 13.30 | 11.50 | 14.30 | 0.00 | - | 3 | 907 | 21.05% |
| UNP240920P00240000 | 2024-06-25 3:48PM EDT | 240.00 | 17.40 | 14.70 | 17.80 | 0.00 | - | 1 | 529 | 21.03% |
| UNP240920P00245000 | 2024-06-25 3:48PM EDT | 245.00 | 21.50 | 18.80 | 22.00 | 0.00 | - | 22 | 192 | 22.09% |
| UNP240920P00250000 | 2024-05-17 11:50AM EDT | 250.00 | 12.60 | 26.70 | 30.00 | 0.00 | - | 4 | 199 | 33.62% |
| UNP240920P00255000 | 2024-05-10 2:37PM EDT | 255.00 | 14.20 | 25.00 | 28.20 | 0.00 | - | 2 | 9 | 0.00% |
| UNP240920P00260000 | 2024-05-23 9:35AM EDT | 260.00 | 28.60 | 32.00 | 36.50 | 0.00 | - | 1 | 2 | 28.83% |
© 2024 Yahoo. All rights reserved.