Union Pacific Corporation (UNP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP250620C00170000 | 2024-04-23 9:44AM EDT | 170.00 | 73.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| UNP250620C00205000 | 2024-04-10 11:33AM EDT | 205.00 | 48.80 | 54.20 | 55.80 | 0.00 | - | - | 1 | 34.35% |
| UNP250620C00215000 | 2024-04-17 2:33PM EDT | 215.00 | 35.20 | 43.00 | 47.40 | 0.00 | - | - | 100 | 31.60% |
| UNP250620C00225000 | 2024-04-25 9:44AM EDT | 225.00 | 37.20 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| UNP250620C00230000 | 2024-05-14 12:10PM EDT | 230.00 | 34.40 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| UNP250620C00235000 | 2024-04-18 3:03PM EDT | 235.00 | 24.40 | 29.50 | 34.00 | 0.00 | - | - | 63 | 28.88% |
| UNP250620C00240000 | 2024-04-24 10:54AM EDT | 240.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| UNP250620C00245000 | 2024-04-26 10:37AM EDT | 245.00 | 26.57 | 0.00 | 0.00 | 0.00 | - | 3 | 88 | 0.00% |
| UNP250620C00250000 | 2024-05-16 9:45AM EDT | 250.00 | 23.30 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 0.39% |
| UNP250620C00255000 | 2024-05-16 11:30AM EDT | 255.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.78% |
| UNP250620C00260000 | 2024-05-16 1:58PM EDT | 260.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 102 | 108 | 1.56% |
| UNP250620C00265000 | 2024-05-13 12:57PM EDT | 265.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 3 | 36 | 1.56% |
| UNP250620C00270000 | 2024-05-13 12:57PM EDT | 270.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 1 | 200 | 1.56% |
| UNP250620C00275000 | 2024-05-13 12:57PM EDT | 275.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 1 | 152 | 3.13% |
| UNP250620C00280000 | 2024-05-13 12:57PM EDT | 280.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 2 | 266 | 3.13% |
| UNP250620C00285000 | 2024-04-25 10:40AM EDT | 285.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 50 | 123 | 3.13% |
| UNP250620C00290000 | 2024-04-08 2:50PM EDT | 290.00 | 9.80 | 9.10 | 9.70 | 0.00 | - | 5 | 161 | 23.75% |
| UNP250620C00295000 | 2024-04-17 1:14PM EDT | 295.00 | 5.70 | 5.00 | 8.30 | 0.00 | - | 1 | 45 | 23.27% |
| UNP250620C00300000 | 2024-05-16 10:25AM EDT | 300.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 48 | 133 | 3.13% |
| UNP250620C00310000 | 2024-05-17 1:14PM EDT | 310.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 43 | 44 | 6.25% |
| UNP250620C00315000 | 2024-05-14 11:07AM EDT | 315.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| UNP250620C00320000 | 2024-05-17 3:50PM EDT | 320.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 3 | 73 | 6.25% |
| UNP250620C00325000 | 2024-05-13 12:57PM EDT | 325.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| UNP250620C00330000 | 2024-03-27 12:32PM EDT | 330.00 | 3.60 | 3.00 | 3.50 | 0.00 | - | 2 | 90 | 23.01% |
| UNP250620C00360000 | 2024-04-15 2:49PM EDT | 360.00 | 1.20 | 0.00 | 2.10 | 0.00 | - | - | 2 | 24.30% |
| UNP250620C00370000 | 2024-04-17 12:05PM EDT | 370.00 | 0.65 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 31.67% |
| UNP250620C00380000 | 2024-04-25 2:40PM EDT | 380.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | - | 12 | 6.25% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP250620P00125000 | 2024-03-19 11:37AM EDT | 125.00 | 1.00 | 0.90 | 1.60 | 0.00 | - | 1 | 1 | 39.91% |
| UNP250620P00145000 | 2024-02-20 10:30AM EDT | 145.00 | 1.75 | 0.00 | 5.00 | 0.00 | - | 2 | 5 | 43.10% |
| UNP250620P00150000 | 2024-04-29 11:52AM EDT | 150.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | - | 11 | 12.50% |
| UNP250620P00155000 | 2024-04-03 12:14PM EDT | 155.00 | 1.65 | 1.95 | 2.30 | 0.00 | - | 10 | 10 | 31.31% |
| UNP250620P00160000 | 2024-03-27 11:15AM EDT | 160.00 | 2.65 | 2.45 | 2.85 | 0.00 | - | 5 | 5 | 31.20% |
| UNP250620P00165000 | 2024-03-13 3:44PM EDT | 165.00 | 2.80 | 3.50 | 3.90 | 0.00 | - | - | 3 | 32.12% |
| UNP250620P00170000 | 2024-05-14 11:29AM EDT | 170.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 15 | 47 | 6.25% |
| UNP250620P00175000 | 2024-04-25 11:02AM EDT | 175.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| UNP250620P00180000 | 2024-04-10 11:43AM EDT | 180.00 | 5.00 | 3.00 | 3.60 | 0.00 | - | - | 105 | 25.98% |
| UNP250620P00185000 | 2024-05-08 11:39AM EDT | 185.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 163 | 6.25% |
| UNP250620P00190000 | 2024-05-14 11:12AM EDT | 190.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 6.25% |
| UNP250620P00195000 | 2024-04-18 2:14PM EDT | 195.00 | 9.00 | 3.30 | 7.40 | 0.00 | - | - | 62 | 27.28% |
| UNP250620P00200000 | 2024-05-16 10:32AM EDT | 200.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 185 | 398 | 3.13% |
| UNP250620P00205000 | 2024-05-03 12:15PM EDT | 205.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 6 | 549 | 3.13% |
| UNP250620P00210000 | 2024-05-07 10:51AM EDT | 210.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 3.13% |
| UNP250620P00215000 | 2024-05-14 2:40PM EDT | 215.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 13 | 143 | 3.13% |
| UNP250620P00220000 | 2024-05-16 1:58PM EDT | 220.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 200 | 379 | 3.13% |
| UNP250620P00225000 | 2024-05-16 1:04PM EDT | 225.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 100 | 155 | 1.56% |
| UNP250620P00230000 | 2024-05-17 11:22AM EDT | 230.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 10 | 36 | 1.56% |
| UNP250620P00235000 | 2024-04-24 3:51PM EDT | 235.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | 1 | 169 | 0.78% |
| UNP250620P00240000 | 2024-05-17 1:54PM EDT | 240.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.39% |
| UNP250620P00245000 | 2024-05-16 10:26AM EDT | 245.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 48 | 78 | 0.00% |
| UNP250620P00250000 | 2024-05-14 11:34AM EDT | 250.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 0.00% |
| UNP250620P00255000 | 2024-05-13 1:47PM EDT | 255.00 | 22.70 | 0.00 | 0.00 | 0.00 | - | 18 | 81 | 0.00% |
| UNP250620P00260000 | 2024-04-09 12:59PM EDT | 260.00 | 29.80 | 24.90 | 25.60 | 0.00 | - | - | 6 | 16.27% |
| UNP250620P00265000 | 2024-04-05 3:36PM EDT | 265.00 | 32.60 | 31.40 | 32.60 | 0.00 | - | 45 | 50 | 19.94% |
© 2024 Yahoo. All rights reserved.