Union Pacific Corporation (UNP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240607C00220000 | 2024-05-31 9:32AM EDT | 2024-06-07 | 8.70 | 11.50 | 14.00 | +8.70 | - | 1 | 0 | 50.10% |
| UNP240621C00220000 | 2024-05-30 1:36PM EDT | 2024-06-21 | 9.10 | 13.10 | 16.50 | -0.45 | -4.71% | 6 | 340 | 41.82% |
| UNP240628C00220000 | 2024-05-28 2:43PM EDT | 2024-06-28 | 10.19 | 13.30 | 15.40 | 0.00 | - | 1 | 1 | 30.13% |
| UNP240816C00220000 | 2024-02-16 3:49PM EDT | 2024-08-16 | 34.31 | 31.80 | 33.30 | 0.00 | - | 1 | 3 | 62.82% |
| UNP240920C00220000 | 2024-05-30 3:07PM EDT | 2024-09-20 | 15.50 | 19.00 | 21.30 | -16.40 | -51.41% | 1 | 3 | 28.19% |
| UNP241018C00220000 | 2024-05-28 3:11PM EDT | 2024-10-18 | 17.67 | 20.40 | 23.10 | 0.00 | - | 1 | 1 | 28.61% |
| UNP250117C00220000 | 2024-05-28 9:39AM EDT | 2025-01-17 | 22.70 | 24.90 | 26.90 | 0.00 | - | 1 | 3,565 | 27.77% |
| UNP250620C00220000 | 2024-05-22 11:43AM EDT | 2025-06-20 | 33.32 | 31.20 | 34.40 | 0.00 | - | - | 6 | 29.85% |
| UNP260116C00220000 | 2024-05-30 9:41AM EDT | 2026-01-16 | 34.10 | 37.50 | 42.00 | -16.17 | -32.17% | 10 | 27 | 30.78% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240607P00220000 | 2024-05-31 3:57PM EDT | 2024-06-07 | 0.13 | 0.05 | 0.20 | -0.39 | -75.00% | 1 | 1,511 | 30.71% |
| UNP240614P00220000 | 2024-05-31 1:57PM EDT | 2024-06-14 | 0.65 | 0.05 | 0.40 | -0.45 | -40.91% | 2 | 102 | 23.32% |
| UNP240621P00220000 | 2024-05-31 3:56PM EDT | 2024-06-21 | 0.60 | 0.45 | 0.60 | -1.25 | -67.57% | 26 | 1,088 | 20.70% |
| UNP240628P00220000 | 2024-05-31 3:18PM EDT | 2024-06-28 | 1.15 | 0.05 | 0.95 | -0.88 | -43.35% | 6 | 13 | 20.40% |
| UNP240705P00220000 | 2024-05-30 3:34PM EDT | 2024-07-05 | 1.80 | 0.70 | 1.10 | -0.67 | -27.13% | 6 | 75 | 19.03% |
| UNP240712P00220000 | 2024-05-31 12:24PM EDT | 2024-07-12 | 2.00 | 0.90 | 1.60 | +2.00 | - | 1 | 0 | 19.85% |
| UNP240719P00220000 | 2024-05-31 10:22AM EDT | 2024-07-19 | 1.43 | 0.95 | 1.65 | -1.87 | -56.67% | 2 | 179 | 18.54% |
| UNP240816P00220000 | 2024-05-30 9:42AM EDT | 2024-08-16 | 2.93 | 2.75 | 3.10 | -1.62 | -35.60% | 1 | 184 | 19.34% |
| UNP240920P00220000 | 2024-05-30 9:36AM EDT | 2024-09-20 | 6.40 | 4.00 | 6.30 | +0.20 | +3.23% | 15 | 86 | 23.42% |
| UNP241018P00220000 | 2024-05-30 9:49AM EDT | 2024-10-18 | 7.76 | 4.90 | 5.50 | +0.76 | +10.86% | 3 | 33 | 19.31% |
| UNP241115P00220000 | 2024-05-21 9:31AM EDT | 2024-11-15 | 5.90 | 5.90 | 7.80 | 0.00 | - | 3 | 7 | 21.76% |
| UNP250117P00220000 | 2024-05-28 1:17PM EDT | 2025-01-17 | 9.79 | 7.90 | 8.60 | 0.00 | - | 2 | 3,705 | 19.73% |
| UNP250620P00220000 | 2024-05-24 3:23PM EDT | 2025-06-20 | 13.30 | 11.80 | 13.70 | 0.00 | - | 1 | 428 | 21.07% |
| UNP251219P00220000 | 2024-05-09 9:30AM EDT | 2025-12-19 | 13.87 | 14.00 | 18.50 | 0.00 | - | 1 | 1 | 21.78% |
| UNP260116P00220000 | 2024-05-20 11:36AM EDT | 2026-01-16 | 14.30 | 14.50 | 19.00 | 0.00 | - | 2 | 68 | 21.70% |
© 2024 Yahoo. All rights reserved.