Union Pacific Corporation (UNP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:12AM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP250117C00100000 | 2024-03-11 3:39PM EDT | 100.00 | 150.74 | 136.40 | 140.50 | 0.00 | - | 2 | 11 | 0.00% |
| UNP250117C00105000 | 2023-12-06 12:17PM EDT | 105.00 | 130.25 | 135.00 | 137.80 | 0.00 | - | 10 | 2 | 0.00% |
| UNP250117C00110000 | 2023-02-27 10:57AM EDT | 110.00 | 108.30 | 91.30 | 93.10 | 0.00 | - | 3 | 1 | 0.00% |
| UNP250117C00115000 | 2023-12-06 12:44PM EDT | 115.00 | 120.05 | 124.60 | 129.00 | 0.00 | - | 97 | 78 | 0.00% |
| UNP250117C00120000 | 2023-12-06 12:51PM EDT | 120.00 | 115.48 | 120.20 | 124.70 | 0.00 | - | 34 | 12 | 40.85% |
| UNP250117C00125000 | 2023-12-06 12:11PM EDT | 125.00 | 110.99 | 115.00 | 119.90 | 0.00 | - | 2 | 5 | 41.60% |
| UNP250117C00130000 | 2023-12-06 12:14PM EDT | 130.00 | 106.34 | 111.40 | 114.10 | 0.00 | - | 1 | 39 | 0.00% |
| UNP250117C00135000 | 2023-05-05 10:47AM EDT | 135.00 | 72.50 | 69.90 | 73.40 | 0.00 | - | 1 | 2 | 0.00% |
| UNP250117C00140000 | 2023-02-21 3:53PM EDT | 140.00 | 65.00 | 56.80 | 59.20 | 0.00 | - | 4 | 6 | 0.00% |
| UNP250117C00145000 | 2023-03-15 10:26AM EDT | 145.00 | 58.49 | 62.40 | 64.70 | 0.00 | - | 3 | 8 | 0.00% |
| UNP250117C00150000 | 2024-04-23 9:44AM EDT | 150.00 | 89.00 | 94.30 | 98.40 | 0.00 | - | 1 | 16 | 48.90% |
| UNP250117C00155000 | 2024-02-29 3:41PM EDT | 155.00 | 104.45 | 93.00 | 97.50 | 0.00 | - | 1 | 17 | 51.98% |
| UNP250117C00160000 | 2024-04-26 10:10AM EDT | 160.00 | 88.42 | 84.90 | 88.80 | 0.00 | - | 2 | 14 | 45.01% |
| UNP250117C00165000 | 2023-11-08 3:33PM EDT | 165.00 | 56.90 | 71.00 | 74.20 | 0.00 | - | 1 | 13 | 0.00% |
| UNP250117C00170000 | 2024-02-26 4:04PM EDT | 170.00 | 88.20 | 78.70 | 82.40 | 0.00 | - | 5 | 20 | 49.13% |
| UNP250117C00175000 | 2024-02-28 2:48PM EDT | 175.00 | 86.97 | 74.90 | 78.50 | 0.00 | - | 1 | 5 | 48.79% |
| UNP250117C00180000 | 2024-03-18 12:21PM EDT | 180.00 | 72.50 | 54.50 | 57.00 | 0.00 | - | 2 | 42 | 0.00% |
| UNP250117C00185000 | 2023-11-13 4:58PM EDT | 185.00 | 39.60 | 61.80 | 63.50 | 0.00 | - | 1 | 19 | 32.20% |
| UNP250117C00190000 | 2024-05-06 9:58AM EDT | 190.00 | 56.72 | 57.40 | 60.30 | 0.00 | - | 2 | 1,044 | 34.08% |
| UNP250117C00195000 | 2024-02-08 1:22PM EDT | 195.00 | 61.10 | 63.20 | 66.80 | 0.00 | - | 1 | 63 | 52.34% |
| UNP250117C00200000 | 2024-05-17 12:31PM EDT | 200.00 | 50.30 | 49.90 | 50.90 | 0.00 | - | 3 | 151 | 30.51% |
| UNP250117C00210000 | 2024-04-10 9:40AM EDT | 210.00 | 39.10 | 0.00 | 0.00 | 0.00 | - | 1 | 323 | 0.00% |
| UNP250117C00220000 | 2024-05-03 2:17PM EDT | 220.00 | 33.30 | 33.70 | 34.90 | 0.00 | - | 1 | 3,564 | 27.13% |
| UNP250117C00230000 | 2024-05-03 2:17PM EDT | 230.00 | 26.50 | 26.70 | 27.40 | 0.00 | - | 52 | 1,327 | 25.14% |
| UNP250117C00240000 | 2024-05-14 3:10PM EDT | 240.00 | 21.67 | 20.50 | 21.00 | 0.00 | - | 2 | 1,061 | 23.80% |
| UNP250117C00250000 | 2024-05-17 2:28PM EDT | 250.00 | 15.70 | 15.10 | 15.70 | 0.00 | - | 13 | 1,338 | 22.87% |
| UNP250117C00260000 | 2024-05-20 9:34AM EDT | 260.00 | 10.96 | 10.70 | 11.10 | -0.33 | -2.92% | 1 | 841 | 21.76% |
| UNP250117C00270000 | 2024-05-16 1:58PM EDT | 270.00 | 8.10 | 7.30 | 7.70 | 0.00 | - | 2 | 1,223 | 21.10% |
| UNP250117C00280000 | 2024-05-15 3:48PM EDT | 280.00 | 5.00 | 4.80 | 5.20 | -0.50 | -9.09% | 2 | 1,740 | 20.62% |
| UNP250117C00290000 | 2024-05-17 11:16AM EDT | 290.00 | 3.34 | 3.10 | 3.40 | 0.00 | - | 2 | 3,298 | 20.22% |
| UNP250117C00300000 | 2024-05-17 3:50PM EDT | 300.00 | 1.38 | 1.95 | 2.20 | 0.00 | - | 5 | 1,890 | 20.00% |
| UNP250117C00310000 | 2024-05-06 2:50PM EDT | 310.00 | 1.45 | 1.20 | 1.40 | 0.00 | - | 15 | 96 | 19.85% |
| UNP250117C00320000 | 2024-05-09 11:52AM EDT | 320.00 | 1.21 | 0.75 | 0.90 | 0.00 | - | 15 | 555 | 19.85% |
| UNP250117C00330000 | 2024-05-20 10:25AM EDT | 330.00 | 0.55 | 0.05 | 0.85 | -0.10 | -15.38% | 1 | 129 | 21.35% |
| UNP250117C00340000 | 2024-05-20 10:25AM EDT | 340.00 | 0.40 | 0.25 | 0.60 | 0.00 | - | 1 | 55 | 21.61% |
| UNP250117C00350000 | 2024-04-18 3:13PM EDT | 350.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 12 | 1,039 | 24.02% |
| UNP250117C00360000 | 2024-02-23 10:30AM EDT | 360.00 | 0.80 | 0.50 | 1.45 | 0.00 | - | 1 | 9 | 28.86% |
| UNP250117C00370000 | 2024-02-13 10:30AM EDT | 370.00 | 0.50 | 0.40 | 1.50 | 0.00 | - | - | 6 | 30.60% |
| UNP250117C00380000 | 2024-04-18 11:09AM EDT | 380.00 | 0.35 | 0.00 | 2.20 | 0.00 | - | - | 1 | 34.74% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP250117P00095000 | 2024-05-02 1:16PM EDT | 95.00 | 0.12 | 0.00 | 0.30 | 0.00 | - | 3 | 888 | 52.30% |
| UNP250117P00100000 | 2024-03-04 3:02PM EDT | 100.00 | 0.29 | 0.00 | 1.20 | 0.00 | - | 13 | 91 | 55.03% |
| UNP250117P00105000 | 2024-04-16 3:40PM EDT | 105.00 | 0.30 | 0.00 | 2.20 | 0.00 | - | 1 | 18 | 58.01% |
| UNP250117P00110000 | 2023-12-04 10:37AM EDT | 110.00 | 0.85 | 0.30 | 1.10 | 0.00 | - | 1 | 25 | 50.90% |
| UNP250117P00115000 | 2024-01-26 1:54PM EDT | 115.00 | 0.57 | 0.15 | 1.75 | 0.00 | - | 4 | 11 | 50.98% |
| UNP250117P00120000 | 2023-10-20 2:18PM EDT | 120.00 | 2.60 | 1.20 | 1.70 | 0.00 | - | 2 | 14 | 52.49% |
| UNP250117P00125000 | 2024-04-11 10:30AM EDT | 125.00 | 0.55 | 0.05 | 1.05 | 0.00 | - | 9 | 25 | 46.80% |
| UNP250117P00130000 | 2024-04-23 9:30AM EDT | 130.00 | 0.60 | 0.05 | 0.50 | 0.00 | - | 1 | 50 | 39.01% |
| UNP250117P00135000 | 2024-04-24 2:31PM EDT | 135.00 | 0.58 | 0.10 | 0.60 | 0.00 | - | 3 | 93 | 38.06% |
| UNP250117P00140000 | 2024-05-16 1:32PM EDT | 140.00 | 0.50 | 0.10 | 0.65 | 0.00 | - | 1 | 71 | 36.48% |
| UNP250117P00145000 | 2024-05-08 11:58AM EDT | 145.00 | 0.57 | 0.25 | 0.75 | 0.00 | - | 1 | 156 | 35.35% |
| UNP250117P00150000 | 2024-05-15 11:53AM EDT | 150.00 | 0.60 | 0.25 | 0.80 | 0.00 | - | 5 | 417 | 33.74% |
| UNP250117P00155000 | 2024-04-15 10:06AM EDT | 155.00 | 1.15 | 0.35 | 1.05 | 0.00 | - | 5 | 181 | 33.50% |
| UNP250117P00160000 | 2024-04-11 11:26AM EDT | 160.00 | 1.40 | 0.30 | 2.05 | 0.00 | - | 3 | 117 | 36.54% |
| UNP250117P00165000 | 2024-04-25 10:16AM EDT | 165.00 | 1.50 | 0.55 | 1.30 | 0.00 | - | 3 | 279 | 30.95% |
| UNP250117P00170000 | 2024-05-17 10:27AM EDT | 170.00 | 1.20 | 0.70 | 1.35 | 0.00 | - | 1 | 761 | 29.24% |
| UNP250117P00175000 | 2024-05-20 9:38AM EDT | 175.00 | 1.25 | 1.15 | 1.35 | 0.00 | - | 3 | 235 | 27.31% |
| UNP250117P00180000 | 2024-05-17 12:48PM EDT | 180.00 | 1.50 | 1.35 | 1.60 | 0.00 | - | 10 | 904 | 26.48% |
| UNP250117P00185000 | 2024-04-10 12:11PM EDT | 185.00 | 3.40 | 1.60 | 1.85 | 0.00 | - | 33 | 599 | 25.50% |
| UNP250117P00190000 | 2024-05-20 9:40AM EDT | 190.00 | 2.20 | 2.00 | 2.25 | 0.00 | - | 4 | 677 | 24.87% |
| UNP250117P00195000 | 2024-05-03 11:34AM EDT | 195.00 | 3.41 | 2.30 | 2.65 | 0.00 | - | 5 | 1,197 | 24.05% |
| UNP250117P00200000 | 2024-05-17 9:31AM EDT | 200.00 | 2.85 | 2.90 | 3.20 | 0.00 | - | 1 | 873 | 23.43% |
| UNP250117P00210000 | 2024-05-15 9:55AM EDT | 210.00 | 4.16 | 4.20 | 4.60 | 0.00 | - | 1 | 734 | 22.18% |
| UNP250117P00220000 | 2024-05-09 11:37AM EDT | 220.00 | 6.40 | 6.00 | 6.40 | 0.00 | - | 35 | 3,696 | 20.77% |
| UNP250117P00230000 | 2024-05-14 11:57AM EDT | 230.00 | 8.90 | 8.00 | 9.00 | 0.00 | - | 1 | 665 | 19.60% |
| UNP250117P00240000 | 2024-05-17 1:32PM EDT | 240.00 | 12.24 | 12.00 | 12.40 | 0.00 | - | 151 | 662 | 18.39% |
| UNP250117P00250000 | 2024-05-09 1:26PM EDT | 250.00 | 16.40 | 16.00 | 17.00 | 0.00 | - | 2 | 415 | 17.43% |
| UNP250117P00260000 | 2024-05-13 12:12PM EDT | 260.00 | 21.20 | 22.00 | 22.80 | 0.00 | - | 26 | 358 | 16.57% |
| UNP250117P00270000 | 2024-04-01 1:31PM EDT | 270.00 | 31.48 | 35.00 | 36.60 | 0.00 | - | 131 | 259 | 25.62% |
| UNP250117P00280000 | 2023-12-26 2:54PM EDT | 280.00 | 39.60 | 40.60 | 42.80 | 0.00 | - | 28 | 29 | 23.73% |
| UNP250117P00290000 | 2023-12-26 3:02PM EDT | 290.00 | 47.00 | 48.40 | 51.80 | 0.00 | - | - | 33 | 25.18% |
| UNP250117P00300000 | 2024-04-18 2:38PM EDT | 300.00 | 71.80 | 53.20 | 58.00 | 0.00 | - | 38 | 60 | 20.45% |
| UNP250117P00350000 | 2023-05-25 10:28AM EDT | 350.00 | 157.50 | 148.10 | 151.70 | 0.00 | - | 2 | 0 | 93.20% |
© 2024 Yahoo. All rights reserved.