Union Pacific Corporation (UNP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:215.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240517C00215000 | 2024-05-09 2:46PM EDT | 2024-05-17 | 31.80 | 29.80 | 33.70 | +13.25 | +71.43% | 4 | 22 | 80.93% |
| UNP240621C00215000 | 2024-04-23 10:50AM EDT | 2024-06-21 | 23.53 | 31.20 | 34.20 | 0.00 | - | 3 | 110 | 39.30% |
| UNP240816C00215000 | 2024-03-18 9:42AM EDT | 2024-08-16 | 36.70 | 20.90 | 23.90 | 0.00 | - | 1 | 3 | 0.00% |
| UNP240920C00215000 | 2024-05-08 2:16PM EDT | 2024-09-20 | 34.76 | 35.30 | 37.50 | 0.00 | - | 2 | 4 | 30.96% |
| UNP241115C00215000 | 2024-05-09 2:47PM EDT | 2024-11-15 | 38.30 | 38.20 | 39.30 | -8.40 | -17.99% | 4 | 6 | 29.46% |
| UNP250620C00215000 | 2024-04-17 2:33PM EDT | 2025-06-20 | 35.20 | 45.70 | 48.00 | 0.00 | - | - | 100 | 30.51% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240510P00215000 | 2024-05-08 9:53AM EDT | 2024-05-10 | 0.05 | 0.00 | 1.30 | 0.00 | - | 3 | 35 | 125.00% |
| UNP240517P00215000 | 2024-05-09 3:42PM EDT | 2024-05-17 | 0.07 | 0.05 | 0.50 | -0.04 | -36.36% | 2 | 165 | 55.62% |
| UNP240524P00215000 | 2024-05-06 2:05PM EDT | 2024-05-24 | 0.07 | 0.05 | 1.40 | 0.00 | - | 60 | 31 | 53.78% |
| UNP240531P00215000 | 2024-05-06 9:52AM EDT | 2024-05-31 | 0.15 | 0.05 | 1.45 | 0.00 | - | 1 | 14 | 45.31% |
| UNP240607P00215000 | 2024-04-30 3:00PM EDT | 2024-06-07 | 0.72 | 0.05 | 1.50 | 0.00 | - | - | 1 | 40.06% |
| UNP240614P00215000 | 2024-05-06 9:51AM EDT | 2024-06-14 | 0.68 | 0.05 | 1.55 | +0.68 | - | - | 1 | 36.43% |
| UNP240621P00215000 | 2024-05-07 1:37PM EDT | 2024-06-21 | 0.45 | 0.10 | 0.50 | 0.00 | - | 8 | 652 | 25.15% |
| UNP240719P00215000 | 2024-05-06 1:18PM EDT | 2024-07-19 | 1.35 | 0.00 | 2.10 | +1.35 | - | - | 2 | 28.66% |
| UNP240816P00215000 | 2024-04-24 10:00AM EDT | 2024-08-16 | 4.40 | 0.75 | 1.75 | 0.00 | - | 1 | 47 | 22.97% |
| UNP240920P00215000 | 2024-05-09 10:44AM EDT | 2024-09-20 | 2.05 | 2.10 | 2.65 | -0.75 | -26.79% | 1 | 44 | 22.63% |
| UNP241018P00215000 | 2024-04-25 11:46AM EDT | 2024-10-18 | 4.50 | 2.70 | 2.95 | 0.00 | - | 2 | 4 | 21.38% |
| UNP241115P00215000 | 2024-04-26 1:26PM EDT | 2024-11-15 | 5.10 | 3.60 | 3.80 | 0.00 | - | 5 | 28 | 21.70% |
| UNP250620P00215000 | 2024-05-07 12:14PM EDT | 2025-06-20 | 9.66 | 8.60 | 9.00 | 0.00 | - | 3 | 134 | 21.82% |
| UNP251219P00215000 | 2024-05-07 2:39PM EDT | 2025-12-19 | 13.20 | 11.80 | 13.50 | 0.00 | - | 4 | 6 | 22.63% |
© 2024 Yahoo. All rights reserved.