Union Pacific Corporation (UNP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:200.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240920C00200000 | 2024-05-06 11:32AM EDT | 2024-09-20 | 43.78 | 30.80 | 33.30 | 0.00 | - | 10 | 11 | 45.86% |
| UNP241115C00200000 | 2024-02-22 3:26PM EDT | 2024-11-15 | 60.45 | 51.90 | 53.20 | 0.00 | - | 9 | 49 | 75.09% |
| UNP250117C00200000 | 2024-06-10 2:11PM EDT | 2025-01-17 | 36.85 | 31.80 | 33.40 | 0.00 | - | 10 | 142 | 29.98% |
| UNP260116C00200000 | 2024-06-03 11:02AM EDT | 2026-01-16 | 49.67 | 43.10 | 44.70 | 0.00 | - | 1 | 34 | 29.70% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240628P00200000 | 2024-06-20 10:04AM EDT | 2024-06-28 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 2 | 59.77% |
| UNP240705P00200000 | 2024-06-13 2:44PM EDT | 2024-07-05 | 0.25 | 0.05 | 0.75 | 0.00 | - | 16 | 16 | 51.22% |
| UNP240719P00200000 | 2024-06-25 2:27PM EDT | 2024-07-19 | 0.24 | 0.10 | 0.50 | -0.01 | -4.00% | 1 | 7 | 29.96% |
| UNP240816P00200000 | 2024-06-25 3:12PM EDT | 2024-08-16 | 0.91 | 0.80 | 0.90 | +0.31 | +51.67% | 6 | 119 | 23.57% |
| UNP240920P00200000 | 2024-06-13 9:30AM EDT | 2024-09-20 | 1.60 | 1.55 | 1.70 | 0.00 | - | 17 | 93 | 22.03% |
| UNP241018P00200000 | 2024-06-25 11:02AM EDT | 2024-10-18 | 2.48 | 2.10 | 2.35 | +0.63 | +34.05% | 2 | 55 | 21.42% |
| UNP241115P00200000 | 2024-06-21 3:54PM EDT | 2024-11-15 | 2.90 | 3.00 | 3.40 | 0.00 | - | 12 | 99 | 22.14% |
| UNP250117P00200000 | 2024-06-24 1:33PM EDT | 2025-01-17 | 4.00 | 4.40 | 4.80 | 0.00 | - | 300 | 1,099 | 21.41% |
| UNP250620P00200000 | 2024-05-20 3:03PM EDT | 2025-06-20 | 6.00 | 8.40 | 9.20 | 0.00 | - | 4 | 401 | 22.50% |
| UNP251219P00200000 | 2024-06-25 9:46AM EDT | 2025-12-19 | 12.50 | 11.10 | 12.10 | +0.50 | +4.17% | 11 | 18 | 21.51% |
| UNP260116P00200000 | 2024-06-13 12:27PM EDT | 2026-01-16 | 12.30 | 11.70 | 12.50 | 0.00 | - | 2 | 187 | 21.40% |
© 2024 Yahoo. All rights reserved.