Union Pacific Corporation (UNP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:195.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240920C00195000 | 2024-06-03 2:58PM EDT | 2024-09-20 | 36.85 | 30.10 | 33.70 | 0.00 | - | 1 | 1 | 36.52% |
| UNP250117C00195000 | 2024-06-17 12:33PM EDT | 2025-01-17 | 35.50 | 36.00 | 37.10 | 0.00 | - | 1 | 63 | 30.62% |
| UNP260116C00195000 | 2024-05-06 3:59PM EDT | 2026-01-16 | 61.20 | 50.20 | 52.20 | 0.00 | - | 3 | 34 | 34.59% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240628P00195000 | 2024-06-25 12:13PM EDT | 2024-06-28 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 61 | 74 | 61.72% |
| UNP240705P00195000 | 2024-06-25 10:55AM EDT | 2024-07-05 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 1 | 5 | 43.31% |
| UNP240712P00195000 | 2024-06-13 2:48PM EDT | 2024-07-12 | 0.20 | 0.05 | 2.25 | 0.00 | - | 15 | 15 | 51.20% |
| UNP240719P00195000 | 2024-06-14 3:55PM EDT | 2024-07-19 | 0.22 | 0.05 | 0.15 | 0.00 | - | 1 | 2 | 27.93% |
| UNP240816P00195000 | 2024-06-25 11:07AM EDT | 2024-08-16 | 0.70 | 0.55 | 0.65 | +0.17 | +32.08% | 1 | 20 | 25.32% |
| UNP240920P00195000 | 2024-05-21 3:08PM EDT | 2024-09-20 | 1.07 | 1.05 | 1.25 | 0.00 | - | 1 | 13 | 23.17% |
| UNP241018P00195000 | 2024-06-25 11:02AM EDT | 2024-10-18 | 1.82 | 1.55 | 1.75 | -0.08 | -4.21% | 2 | 134 | 22.27% |
| UNP241115P00195000 | 2024-05-02 3:55PM EDT | 2024-11-15 | 2.55 | 1.35 | 2.45 | 0.00 | - | 2 | 5 | 22.31% |
| UNP250117P00195000 | 2024-06-13 11:33AM EDT | 2025-01-17 | 4.08 | 3.50 | 3.90 | 0.00 | - | 2 | 1,202 | 22.10% |
| UNP250620P00195000 | 2024-06-14 2:38PM EDT | 2025-06-20 | 7.85 | 6.50 | 7.60 | 0.00 | - | 2 | 135 | 22.54% |
| UNP251219P00195000 | 2024-04-17 12:36PM EDT | 2025-12-19 | 12.30 | 7.50 | 10.50 | 0.00 | - | - | 36 | 21.76% |
| UNP260116P00195000 | 2024-06-24 11:02AM EDT | 2026-01-16 | 9.50 | 10.30 | 11.10 | 0.00 | - | 1 | 13 | 21.88% |
© 2024 Yahoo. All rights reserved.