Union Pacific Corporation (UNP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP241115C00200000 | 2024-02-22 3:26PM EDT | 200.00 | 60.45 | 51.90 | 53.20 | 0.00 | - | 9 | 49 | 72.83% |
| UNP241115C00205000 | 2024-02-20 10:30AM EDT | 205.00 | 49.67 | 50.60 | 51.90 | 0.00 | - | - | 40 | 75.28% |
| UNP241115C00210000 | 2024-03-25 10:12AM EDT | 210.00 | 43.40 | 30.00 | 31.00 | 0.00 | - | 10 | 10 | 40.78% |
| UNP241115C00215000 | 2024-05-09 2:47PM EDT | 215.00 | 38.30 | 20.80 | 23.10 | 0.00 | - | 4 | 10 | 31.00% |
| UNP241115C00220000 | 2024-06-26 2:02PM EDT | 220.00 | 16.30 | 16.00 | 17.60 | 0.00 | - | 14 | 12 | 25.87% |
| UNP241115C00225000 | 2024-06-27 2:42PM EDT | 225.00 | 12.03 | 13.90 | 14.30 | 0.00 | - | 2 | 8 | 24.52% |
| UNP241115C00230000 | 2024-06-18 11:49AM EDT | 230.00 | 10.15 | 11.20 | 11.50 | 0.00 | - | 4 | 11 | 23.59% |
| UNP241115C00235000 | 2024-06-26 12:48PM EDT | 235.00 | 8.50 | 8.80 | 9.20 | 0.00 | - | 2 | 39 | 23.02% |
| UNP241115C00240000 | 2024-06-28 1:04PM EDT | 240.00 | 7.00 | 6.80 | 7.90 | +1.20 | +20.69% | 3 | 25 | 23.79% |
| UNP241115C00245000 | 2024-06-25 10:27AM EDT | 245.00 | 5.60 | 5.20 | 5.80 | +1.60 | +40.00% | 2 | 82 | 22.51% |
| UNP241115C00250000 | 2024-06-24 3:19PM EDT | 250.00 | 4.03 | 3.90 | 4.60 | 0.00 | - | 13 | 198 | 22.49% |
| UNP241115C00255000 | 2024-06-27 1:08PM EDT | 255.00 | 2.50 | 2.10 | 5.00 | 0.00 | - | 19 | 134 | 25.71% |
| UNP241115C00260000 | 2024-06-28 12:52PM EDT | 260.00 | 2.15 | 2.05 | 2.55 | +0.36 | +20.11% | 1 | 323 | 21.73% |
| UNP241115C00265000 | 2024-06-27 11:59AM EDT | 265.00 | 1.30 | 1.45 | 3.70 | 0.00 | - | 10 | 80 | 26.80% |
| UNP241115C00270000 | 2024-06-21 3:46PM EDT | 270.00 | 1.10 | 1.00 | 3.30 | 0.00 | - | 2 | 46 | 27.63% |
| UNP241115C00275000 | 2024-06-25 12:46PM EDT | 275.00 | 0.61 | 0.65 | 2.95 | 0.00 | - | 12 | 31 | 28.40% |
| UNP241115C00280000 | 2024-06-21 2:27PM EDT | 280.00 | 0.60 | 0.45 | 2.75 | 0.00 | - | 1 | 139 | 29.48% |
| UNP241115C00285000 | 2024-05-10 12:11PM EDT | 285.00 | 3.38 | 0.60 | 0.75 | 0.00 | - | 3 | 13 | 22.69% |
| UNP241115C00290000 | 2024-06-17 12:52PM EDT | 290.00 | 1.45 | 0.10 | 2.45 | 0.00 | - | 3 | 21 | 31.65% |
| UNP241115C00295000 | 2024-05-09 1:08PM EDT | 295.00 | 1.85 | 0.20 | 0.85 | 0.00 | - | 39 | 68 | 25.93% |
| UNP241115C00300000 | 2024-06-24 12:08PM EDT | 300.00 | 0.22 | 0.05 | 2.30 | 0.00 | - | 1 | 46 | 34.05% |
| UNP241115C00305000 | 2024-04-22 12:58PM EDT | 305.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| UNP241115C00310000 | 2024-06-24 10:27AM EDT | 310.00 | 0.10 | 0.00 | 2.25 | 0.00 | - | 1 | 15 | 36.62% |
| UNP241115C00320000 | 2024-03-19 1:59PM EDT | 320.00 | 1.10 | 0.10 | 0.70 | 0.00 | - | 15 | 98 | 30.81% |
| UNP241115C00325000 | 2024-05-14 11:35AM EDT | 325.00 | 0.37 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 27.83% |
| UNP241115C00340000 | 2024-03-07 2:50PM EDT | 340.00 | 0.85 | 0.15 | 0.70 | 0.00 | - | - | 1 | 35.01% |
| UNP241115C00360000 | 2024-02-21 12:26PM EDT | 360.00 | 0.10 | 0.05 | 2.40 | 0.00 | - | - | 3 | 49.24% |
| UNP241115C00380000 | 2024-05-28 3:58PM EDT | 380.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 52.14% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP241115P00125000 | 2024-03-04 2:05PM EDT | 125.00 | 0.10 | 0.00 | 2.40 | 0.00 | - | 10 | 10 | 57.75% |
| UNP241115P00150000 | 2024-02-20 3:34PM EDT | 150.00 | 0.64 | 0.00 | 2.65 | 0.00 | - | - | 1 | 51.17% |
| UNP241115P00170000 | 2024-03-15 2:29PM EDT | 170.00 | 1.30 | 1.45 | 1.75 | 0.00 | - | - | 6 | 34.50% |
| UNP241115P00175000 | 2024-06-24 11:29AM EDT | 175.00 | 0.74 | 0.45 | 2.95 | 0.00 | - | 5 | 23 | 36.86% |
| UNP241115P00180000 | 2024-06-28 11:39AM EDT | 180.00 | 1.09 | 0.90 | 2.15 | -0.23 | -17.42% | 9 | 25 | 30.77% |
| UNP241115P00185000 | 2024-06-20 1:42PM EDT | 185.00 | 1.60 | 1.20 | 1.95 | 0.00 | - | 4 | 15 | 27.21% |
| UNP241115P00190000 | 2024-05-20 11:02AM EDT | 190.00 | 1.20 | 1.95 | 2.30 | 0.00 | - | 1 | 5 | 25.81% |
| UNP241115P00195000 | 2024-05-02 3:55PM EDT | 195.00 | 2.55 | 1.35 | 2.45 | 0.00 | - | 2 | 5 | 23.54% |
| UNP241115P00200000 | 2024-06-28 3:41PM EDT | 200.00 | 2.85 | 2.65 | 5.00 | -0.05 | -1.72% | 20 | 99 | 27.61% |
| UNP241115P00205000 | 2024-06-28 3:44PM EDT | 205.00 | 3.70 | 3.40 | 5.80 | -0.20 | -5.13% | 10 | 69 | 26.19% |
| UNP241115P00210000 | 2024-06-28 1:11PM EDT | 210.00 | 4.60 | 3.90 | 5.10 | -0.25 | -5.15% | 5 | 62 | 21.25% |
| UNP241115P00215000 | 2024-06-12 11:45AM EDT | 215.00 | 5.80 | 5.80 | 8.10 | 0.00 | - | 12 | 38 | 23.80% |
| UNP241115P00220000 | 2024-06-28 3:44PM EDT | 220.00 | 7.70 | 7.30 | 7.70 | -1.50 | -16.30% | 3 | 19 | 19.13% |
| UNP241115P00225000 | 2024-06-28 3:47PM EDT | 225.00 | 9.50 | 9.20 | 9.60 | -1.10 | -10.38% | 6 | 39 | 18.34% |
| UNP241115P00230000 | 2024-06-25 9:48AM EDT | 230.00 | 12.00 | 11.40 | 11.90 | -2.50 | -17.24% | 2 | 43 | 17.62% |
| UNP241115P00235000 | 2024-06-25 9:54AM EDT | 235.00 | 16.85 | 14.10 | 14.70 | 0.00 | - | 7 | 30 | 17.06% |
| UNP241115P00240000 | 2024-06-26 1:10PM EDT | 240.00 | 18.51 | 17.20 | 19.80 | 0.00 | - | 2 | 61 | 20.28% |
| UNP241115P00245000 | 2024-06-13 3:43PM EDT | 245.00 | 24.12 | 20.40 | 21.50 | 0.00 | - | 7 | 163 | 15.95% |
| UNP241115P00250000 | 2024-05-13 2:18PM EDT | 250.00 | 13.72 | 24.00 | 25.50 | 0.00 | - | 4 | 62 | 15.52% |
| UNP241115P00255000 | 2024-05-16 12:05PM EDT | 255.00 | 16.10 | 32.00 | 34.80 | 0.00 | - | 1 | 9 | 28.05% |
| UNP241115P00265000 | 2024-03-05 2:15PM EDT | 265.00 | 20.00 | 27.20 | 29.30 | 0.00 | - | - | 28 | 0.00% |
| UNP241115P00270000 | 2024-02-16 1:32PM EDT | 270.00 | 26.60 | 28.60 | 31.70 | 0.00 | - | 22 | 22 | 0.00% |
© 2024 Yahoo. All rights reserved.