Union Pacific Corporation (UNP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240621C00120000 | 2024-05-30 11:35AM EDT | 120.00 | 107.36 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| UNP240621C00125000 | 2023-12-06 1:24PM EDT | 125.00 | 109.45 | 115.30 | 118.00 | 0.00 | - | 9 | 0 | 717.72% |
| UNP240621C00130000 | 2024-05-30 11:40AM EDT | 130.00 | 97.44 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| UNP240621C00140000 | 2024-05-30 3:25PM EDT | 140.00 | 88.70 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| UNP240621C00145000 | 2024-05-30 3:25PM EDT | 145.00 | 82.60 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| UNP240621C00150000 | 2024-05-30 3:25PM EDT | 150.00 | 78.40 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| UNP240621C00155000 | 2024-05-30 3:25PM EDT | 155.00 | 73.40 | 0.00 | 0.00 | 0.00 | - | 195 | 0 | 0.00% |
| UNP240621C00160000 | 2024-05-30 3:25PM EDT | 160.00 | 68.00 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 0.00% |
| UNP240621C00165000 | 2024-05-30 3:25PM EDT | 165.00 | 62.80 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| UNP240621C00170000 | 2024-05-30 3:25PM EDT | 170.00 | 58.40 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 0.00% |
| UNP240621C00175000 | 2024-05-30 3:25PM EDT | 175.00 | 53.60 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.00% |
| UNP240621C00180000 | 2024-05-30 3:25PM EDT | 180.00 | 48.80 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.00% |
| UNP240621C00185000 | 2024-05-30 3:25PM EDT | 185.00 | 42.60 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 0.00% |
| UNP240621C00190000 | 2024-05-30 3:25PM EDT | 190.00 | 38.40 | 0.00 | 0.00 | 0.00 | - | 455 | 0 | 0.00% |
| UNP240621C00195000 | 2024-05-30 3:25PM EDT | 195.00 | 33.80 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| UNP240621C00200000 | 2024-06-13 3:06PM EDT | 200.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNP240621C00205000 | 2024-05-30 3:25PM EDT | 205.00 | 23.60 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| UNP240621C00210000 | 2024-05-30 3:25PM EDT | 210.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 283 | 0 | 0.00% |
| UNP240621C00215000 | 2024-06-14 12:53PM EDT | 215.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UNP240621C00217500 | 2024-06-14 3:40PM EDT | 217.50 | 4.73 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| UNP240621C00220000 | 2024-06-14 3:46PM EDT | 220.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| UNP240621C00222500 | 2024-06-14 3:42PM EDT | 222.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 0.39% |
| UNP240621C00225000 | 2024-06-14 3:35PM EDT | 225.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 3.13% |
| UNP240621C00227500 | 2024-06-14 3:31PM EDT | 227.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| UNP240621C00230000 | 2024-06-14 3:59PM EDT | 230.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 6.25% |
| UNP240621C00232500 | 2024-06-14 2:53PM EDT | 232.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| UNP240621C00235000 | 2024-06-14 9:59AM EDT | 235.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UNP240621C00237500 | 2024-06-13 2:04PM EDT | 237.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| UNP240621C00240000 | 2024-06-14 10:01AM EDT | 240.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| UNP240621C00242500 | 2024-06-03 9:31AM EDT | 242.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| UNP240621C00245000 | 2024-06-14 2:45PM EDT | 245.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| UNP240621C00247500 | 2024-06-14 1:29PM EDT | 247.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 25.00% |
| UNP240621C00250000 | 2024-06-14 1:29PM EDT | 250.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| UNP240621C00252500 | 2024-05-23 11:16AM EDT | 252.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| UNP240621C00255000 | 2024-06-14 3:40PM EDT | 255.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| UNP240621C00260000 | 2024-06-14 3:41PM EDT | 260.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| UNP240621C00262500 | 2024-06-12 11:41AM EDT | 262.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| UNP240621C00265000 | 2024-06-14 3:42PM EDT | 265.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| UNP240621C00267500 | 2024-06-03 2:14PM EDT | 267.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UNP240621C00270000 | 2024-06-14 3:43PM EDT | 270.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| UNP240621C00275000 | 2024-06-14 1:11PM EDT | 275.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| UNP240621C00280000 | 2024-05-30 2:42PM EDT | 280.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UNP240621C00285000 | 2024-04-22 3:25PM EDT | 285.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| UNP240621C00290000 | 2024-06-04 11:44AM EDT | 290.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UNP240621C00295000 | 2024-05-08 1:07PM EDT | 295.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 43 | 88.67% |
| UNP240621C00300000 | 2024-03-28 2:53PM EDT | 300.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 1 | 48 | 145.22% |
| UNP240621C00310000 | 2024-05-08 9:52AM EDT | 310.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 111 | 102.34% |
| UNP240621C00320000 | 2023-12-21 11:30AM EDT | 320.00 | 0.20 | 0.05 | 2.30 | 0.00 | - | 1 | 11 | 187.89% |
| UNP240621C00340000 | 2024-03-27 9:59AM EDT | 340.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 12 | 146.48% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240621P00095000 | 2024-01-12 12:19PM EDT | 95.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 80 | 291.02% |
| UNP240621P00100000 | 2023-07-24 9:30AM EDT | 100.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 50.00% |
| UNP240621P00105000 | 2024-02-21 10:50AM EDT | 105.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 368.16% |
| UNP240621P00110000 | 2023-07-26 3:21PM EDT | 110.00 | 0.37 | 0.35 | 0.90 | 0.00 | - | 1 | 2 | 315.43% |
| UNP240621P00115000 | 2023-12-26 4:12PM EDT | 115.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 1 | 3 | 307.23% |
| UNP240621P00120000 | 2024-03-25 2:09PM EDT | 120.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 14 | 216.02% |
| UNP240621P00125000 | 2024-05-31 1:39PM EDT | 125.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UNP240621P00130000 | 2023-11-20 12:54PM EDT | 130.00 | 0.55 | 0.10 | 0.55 | 0.00 | - | 10 | 25 | 223.05% |
| UNP240621P00135000 | 2024-01-30 4:19PM EDT | 135.00 | 0.08 | 0.00 | 1.25 | 0.00 | - | 31 | 106 | 232.81% |
| UNP240621P00140000 | 2024-01-30 4:55PM EDT | 140.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 196 | 269 | 178.52% |
| UNP240621P00145000 | 2024-01-30 4:19PM EDT | 145.00 | 0.19 | 0.00 | 1.25 | 0.00 | - | 31 | 52 | 203.71% |
| UNP240621P00150000 | 2024-01-29 4:22PM EDT | 150.00 | 0.30 | 0.00 | 1.40 | 0.00 | - | 1 | 39 | 193.85% |
| UNP240621P00155000 | 2024-01-03 1:49PM EDT | 155.00 | 0.63 | 0.05 | 0.40 | 0.00 | - | 1 | 62 | 148.44% |
| UNP240621P00160000 | 2024-04-30 9:30AM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 171 | 50.00% |
| UNP240621P00165000 | 2024-04-24 2:58PM EDT | 165.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 1 | 134 | 168.16% |
| UNP240621P00170000 | 2024-01-18 1:26PM EDT | 170.00 | 0.75 | 0.00 | 2.50 | 0.00 | - | 1 | 22 | 159.96% |
| UNP240621P00175000 | 2024-06-07 9:30AM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UNP240621P00180000 | 2024-03-07 4:58PM EDT | 180.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 1 | 640 | 94.92% |
| UNP240621P00185000 | 2024-05-24 9:30AM EDT | 185.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UNP240621P00190000 | 2024-06-14 2:57PM EDT | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UNP240621P00195000 | 2024-05-14 12:47PM EDT | 195.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 6 | 272 | 67.87% |
| UNP240621P00200000 | 2024-06-12 10:53AM EDT | 200.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| UNP240621P00205000 | 2024-06-14 1:50PM EDT | 205.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UNP240621P00207500 | 2024-06-14 12:54PM EDT | 207.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| UNP240621P00210000 | 2024-06-14 3:39PM EDT | 210.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| UNP240621P00212500 | 2024-06-14 2:27PM EDT | 212.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | - | - | 6.25% |
| UNP240621P00215000 | 2024-06-14 3:57PM EDT | 215.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| UNP240621P00217500 | 2024-06-14 11:54AM EDT | 217.50 | 0.76 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| UNP240621P00220000 | 2024-06-14 3:24PM EDT | 220.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 1.56% |
| UNP240621P00222500 | 2024-06-14 3:55PM EDT | 222.50 | 2.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| UNP240621P00225000 | 2024-06-14 3:55PM EDT | 225.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| UNP240621P00227500 | 2024-06-14 9:59AM EDT | 227.50 | 7.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNP240621P00230000 | 2024-06-14 1:11PM EDT | 230.00 | 8.43 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| UNP240621P00232500 | 2024-06-13 2:22PM EDT | 232.50 | 9.90 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 0.00% |
| UNP240621P00235000 | 2024-06-14 9:51AM EDT | 235.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UNP240621P00237500 | 2024-06-14 9:40AM EDT | 237.50 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNP240621P00240000 | 2024-06-14 3:01PM EDT | 240.00 | 18.73 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 0.00% |
| UNP240621P00242500 | 2024-06-14 3:01PM EDT | 242.50 | 21.07 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 0.00% |
| UNP240621P00245000 | 2024-06-14 3:01PM EDT | 245.00 | 23.63 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| UNP240621P00250000 | 2024-06-14 3:01PM EDT | 250.00 | 29.04 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| UNP240621P00255000 | 2024-06-14 2:31PM EDT | 255.00 | 35.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UNP240621P00260000 | 2024-06-07 3:57PM EDT | 260.00 | 31.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UNP240621P00265000 | 2023-08-09 12:58PM EDT | 265.00 | 38.30 | 53.20 | 55.10 | 0.00 | - | - | 0 | 243.70% |
© 2024 Yahoo. All rights reserved.