Union Pacific Corporation (UNP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:270.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240628C00270000 | 2024-06-17 9:35AM EDT | 2024-06-28 | 0.05 | 0.00 | 1.35 | 0.00 | - | 100 | 101 | 128.96% |
| UNP240705C00270000 | 2024-06-24 10:43AM EDT | 2024-07-05 | 0.05 | 0.00 | 2.15 | 0.00 | - | 5 | 6 | 78.37% |
| UNP240719C00270000 | 2024-06-05 11:20AM EDT | 2024-07-19 | 1.08 | 0.00 | 1.00 | 0.00 | - | 2 | 183 | 49.73% |
| UNP240816C00270000 | 2024-06-25 3:33PM EDT | 2024-08-16 | 0.05 | 0.05 | 0.55 | -0.15 | -75.00% | 4 | 302 | 29.70% |
| UNP240920C00270000 | 2024-06-25 9:42AM EDT | 2024-09-20 | 0.25 | 0.10 | 0.50 | -0.06 | -19.35% | 6 | 176 | 22.53% |
| UNP241018C00270000 | 2024-06-07 12:12PM EDT | 2024-10-18 | 0.50 | 0.35 | 0.55 | -0.55 | -52.38% | 4 | 11 | 19.97% |
| UNP241115C00270000 | 2024-06-21 3:46PM EDT | 2024-11-15 | 1.10 | 0.85 | 1.05 | 0.00 | - | 2 | 46 | 20.61% |
| UNP250117C00270000 | 2024-06-25 3:46PM EDT | 2025-01-17 | 2.00 | 1.85 | 2.10 | -0.80 | -28.57% | 13 | 1,277 | 20.57% |
| UNP250620C00270000 | 2024-06-06 11:01AM EDT | 2025-06-20 | 7.70 | 5.20 | 7.00 | 0.00 | - | 1 | 201 | 23.66% |
| UNP251219C00270000 | 2024-06-06 3:58PM EDT | 2025-12-19 | 13.07 | 9.10 | 12.30 | 0.00 | - | 5 | 10 | 24.98% |
| UNP260116C00270000 | 2024-05-30 9:38AM EDT | 2026-01-16 | 13.20 | 10.50 | 12.30 | 0.00 | - | 7 | 105 | 24.36% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP241115P00270000 | 2024-02-16 1:32PM EDT | 2024-11-15 | 26.60 | 28.60 | 31.70 | 0.00 | - | 22 | 22 | 0.00% |
| UNP250117P00270000 | 2024-04-01 1:31PM EDT | 2025-01-17 | 31.48 | 35.00 | 36.60 | 0.00 | - | 131 | 259 | 0.00% |
| UNP260116P00270000 | 2024-05-23 3:55PM EDT | 2026-01-16 | 43.00 | 44.30 | 48.20 | 0.00 | - | 3 | 54 | 12.70% |
© 2024 Yahoo. All rights reserved.