Union Pacific Corporation (UNP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP241018C00210000 | 2024-05-22 11:43AM EDT | 210.00 | 30.32 | 27.80 | 31.20 | 0.00 | - | 6 | 6 | 32.12% |
| UNP241018C00220000 | 2024-05-28 3:11PM EDT | 220.00 | 17.67 | 20.40 | 23.10 | 0.00 | - | 1 | 1 | 28.51% |
| UNP241018C00225000 | 2024-04-12 10:01AM EDT | 225.00 | 22.30 | 28.00 | 30.90 | 0.00 | - | 8 | 0 | 47.74% |
| UNP241018C00230000 | 2024-05-29 10:18AM EDT | 230.00 | 10.90 | 14.50 | 15.10 | 0.00 | - | 1 | 8 | 23.96% |
| UNP241018C00235000 | 2024-05-30 11:43AM EDT | 235.00 | 8.70 | 11.70 | 12.20 | 0.00 | - | 1 | 26 | 23.04% |
| UNP241018C00240000 | 2024-05-30 12:54PM EDT | 240.00 | 7.00 | 9.20 | 9.80 | 0.00 | - | 1 | 57 | 22.48% |
| UNP241018C00245000 | 2024-05-29 11:39AM EDT | 245.00 | 5.50 | 6.90 | 8.60 | +0.25 | +4.76% | 1 | 75 | 23.56% |
| UNP241018C00250000 | 2024-05-31 1:58PM EDT | 250.00 | 4.30 | 4.30 | 6.70 | +0.40 | +10.26% | 1 | 80 | 22.90% |
| UNP241018C00255000 | 2024-05-30 3:03PM EDT | 255.00 | 2.80 | 3.50 | 5.40 | 0.00 | - | 24 | 89 | 22.90% |
| UNP241018C00260000 | 2024-05-30 11:26AM EDT | 260.00 | 1.96 | 2.55 | 4.50 | 0.00 | - | 1 | 24 | 23.32% |
| UNP241018C00265000 | 2024-05-24 10:47AM EDT | 265.00 | 2.05 | 1.80 | 2.40 | 0.00 | - | 2 | 103 | 20.22% |
| UNP241018C00270000 | 2024-05-30 3:26PM EDT | 270.00 | 1.05 | 1.15 | 1.90 | 0.00 | - | 5 | 14 | 20.55% |
| UNP241018C00275000 | 2024-05-31 2:32PM EDT | 275.00 | 0.90 | 0.90 | 1.30 | -0.50 | -35.71% | 4 | 32 | 20.08% |
| UNP241018C00280000 | 2024-05-24 2:41PM EDT | 280.00 | 0.60 | 0.65 | 1.10 | 0.00 | - | 2 | 238 | 20.78% |
| UNP241018C00285000 | 2024-05-20 9:37AM EDT | 285.00 | 1.28 | 0.45 | 0.80 | 0.00 | - | 1 | 126 | 20.73% |
| UNP241018C00290000 | 2024-05-17 1:11PM EDT | 290.00 | 1.00 | 0.25 | 0.60 | 0.00 | - | 1 | 74 | 20.85% |
| UNP241018C00295000 | 2024-04-29 11:16AM EDT | 295.00 | 1.25 | 0.05 | 0.45 | 0.00 | - | 94 | 106 | 20.97% |
| UNP241018C00300000 | 2024-05-07 10:31AM EDT | 300.00 | 0.70 | 0.05 | 1.50 | 0.00 | - | 29 | 62 | 28.27% |
| UNP241018C00305000 | 2024-03-22 10:41AM EDT | 305.00 | 1.80 | 0.25 | 0.95 | 0.00 | - | 1 | 2 | 26.82% |
| UNP241018C00310000 | 2024-04-02 1:26PM EDT | 310.00 | 0.95 | 0.10 | 0.70 | 0.00 | - | 1 | 49 | 26.44% |
| UNP241018C00315000 | 2024-04-26 10:04AM EDT | 315.00 | 0.60 | 0.00 | 1.45 | 0.00 | - | 1 | 5 | 31.97% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP241018P00170000 | 2024-04-17 10:23AM EDT | 170.00 | 1.25 | 0.00 | 2.30 | 0.00 | - | 3 | 9 | 39.77% |
| UNP241018P00175000 | 2024-04-22 9:47AM EDT | 175.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UNP241018P00180000 | 2024-03-18 3:53PM EDT | 180.00 | 1.35 | 1.85 | 2.15 | 0.00 | - | 3 | 6 | 33.47% |
| UNP241018P00185000 | 2024-05-21 9:43AM EDT | 185.00 | 0.90 | 0.80 | 1.70 | 0.00 | - | 3 | 7 | 28.82% |
| UNP241018P00190000 | 2024-05-23 12:45PM EDT | 190.00 | 1.26 | 1.00 | 2.35 | 0.00 | - | 4 | 10 | 28.82% |
| UNP241018P00195000 | 2024-05-28 9:39AM EDT | 195.00 | 1.90 | 1.00 | 1.85 | 0.00 | - | 4 | 132 | 24.28% |
| UNP241018P00200000 | 2024-05-20 2:16PM EDT | 200.00 | 1.30 | 1.65 | 2.50 | 0.00 | - | 8 | 34 | 23.91% |
| UNP241018P00205000 | 2024-05-28 12:58PM EDT | 205.00 | 3.20 | 2.20 | 2.70 | 0.00 | - | 4 | 61 | 21.78% |
| UNP241018P00210000 | 2024-05-30 12:07PM EDT | 210.00 | 4.10 | 2.50 | 3.40 | 0.00 | - | 1 | 5 | 20.84% |
| UNP241018P00215000 | 2024-05-17 12:21PM EDT | 215.00 | 2.75 | 3.70 | 4.40 | 0.00 | - | 1 | 4 | 20.19% |
| UNP241018P00220000 | 2024-05-30 9:49AM EDT | 220.00 | 7.76 | 4.90 | 5.50 | 0.00 | - | 3 | 33 | 19.24% |
| UNP241018P00225000 | 2024-05-30 10:54AM EDT | 225.00 | 8.90 | 6.30 | 7.00 | 0.00 | - | 2 | 63 | 18.56% |
| UNP241018P00230000 | 2024-05-29 11:36AM EDT | 230.00 | 11.10 | 8.10 | 8.70 | 0.00 | - | 1 | 88 | 17.65% |
| UNP241018P00235000 | 2024-05-31 9:44AM EDT | 235.00 | 12.76 | 10.20 | 10.80 | -0.77 | -5.69% | 1 | 19 | 16.81% |
| UNP241018P00240000 | 2024-05-23 2:00PM EDT | 240.00 | 14.10 | 12.70 | 13.40 | 0.00 | - | 3 | 65 | 16.13% |
| UNP241018P00245000 | 2024-05-09 11:28AM EDT | 245.00 | 10.40 | 15.50 | 16.50 | 0.00 | - | 29 | 61 | 15.58% |
| UNP241018P00250000 | 2024-05-09 11:30AM EDT | 250.00 | 12.60 | 17.90 | 21.00 | 0.00 | - | 2 | 69 | 17.17% |
| UNP241018P00255000 | 2024-04-25 11:55AM EDT | 255.00 | 19.60 | 23.10 | 25.60 | 0.00 | - | - | 1 | 18.66% |
© 2024 Yahoo. All rights reserved.