Union Pacific Corporation (UNP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240517C00220000 | 2024-05-07 3:38PM EDT | 2024-05-17 | 22.82 | 24.90 | 28.70 | 0.00 | - | 1 | 122 | 75.61% |
| UNP240531C00220000 | 2024-05-08 2:04PM EDT | 2024-05-31 | 26.25 | 25.80 | 29.10 | +26.25 | - | - | 1 | 48.46% |
| UNP240621C00220000 | 2024-04-25 9:45AM EDT | 2024-06-21 | 23.00 | 25.50 | 29.30 | 0.00 | - | 1 | 346 | 35.65% |
| UNP240816C00220000 | 2024-02-16 3:49PM EDT | 2024-08-16 | 34.31 | 31.80 | 33.30 | 0.00 | - | 1 | 3 | 34.60% |
| UNP240920C00220000 | 2024-04-03 10:46AM EDT | 2024-09-20 | 31.90 | 25.40 | 27.50 | 0.00 | - | 1 | 2 | 14.30% |
| UNP250117C00220000 | 2024-05-03 2:17PM EDT | 2025-01-17 | 33.30 | 36.60 | 37.70 | 0.00 | - | 1 | 3,564 | 28.30% |
| UNP260116C00220000 | 2023-12-14 4:41PM EDT | 2026-01-16 | 50.27 | 42.80 | 47.00 | 0.00 | - | 3 | 18 | 26.54% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240510P00220000 | 2024-05-07 3:45PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 35 | 89.06% |
| UNP240517P00220000 | 2024-05-07 1:50PM EDT | 2024-05-17 | 0.15 | 0.05 | 1.35 | 0.00 | - | 15 | 486 | 55.18% |
| UNP240524P00220000 | 2024-05-08 10:28AM EDT | 2024-05-24 | 0.11 | 0.10 | 0.75 | 0.00 | - | 1 | 6 | 40.97% |
| UNP240531P00220000 | 2024-05-07 10:51AM EDT | 2024-05-31 | 0.27 | 0.10 | 0.35 | 0.00 | - | 1 | 13 | 28.47% |
| UNP240607P00220000 | 2024-05-09 3:25PM EDT | 2024-06-07 | 0.38 | 0.10 | 0.75 | 0.00 | - | 1 | 0 | 29.47% |
| UNP240614P00220000 | 2024-05-07 12:13PM EDT | 2024-06-14 | 0.50 | 0.10 | 1.65 | +0.50 | - | - | 3 | 33.01% |
| UNP240621P00220000 | 2024-05-09 12:21PM EDT | 2024-06-21 | 0.42 | 0.35 | 0.45 | -0.08 | -16.00% | 4 | 1,071 | 21.49% |
| UNP240719P00220000 | 2024-05-08 11:17AM EDT | 2024-07-19 | 1.20 | 0.10 | 2.30 | 0.00 | - | 2 | 9 | 26.24% |
| UNP240816P00220000 | 2024-05-09 3:49PM EDT | 2024-08-16 | 1.97 | 1.45 | 2.00 | -0.58 | -22.75% | 17 | 127 | 21.19% |
| UNP240920P00220000 | 2024-05-09 11:33AM EDT | 2024-09-20 | 2.85 | 2.70 | 3.10 | -0.75 | -20.83% | 45 | 78 | 21.30% |
| UNP241018P00220000 | 2024-05-07 1:14PM EDT | 2024-10-18 | 4.40 | 3.40 | 3.70 | 0.00 | - | 2 | 12 | 20.77% |
| UNP241115P00220000 | 2024-04-11 3:25PM EDT | 2024-11-15 | 8.10 | 4.40 | 4.70 | 0.00 | - | - | 3 | 21.22% |
| UNP250117P00220000 | 2024-05-09 11:37AM EDT | 2025-01-17 | 6.40 | 6.10 | 6.50 | -3.10 | -32.63% | 35 | 3,696 | 21.36% |
| UNP250620P00220000 | 2024-05-09 3:50PM EDT | 2025-06-20 | 10.00 | 9.60 | 10.50 | -6.30 | -38.65% | 10 | 286 | 21.65% |
| UNP251219P00220000 | 2024-05-09 9:30AM EDT | 2025-12-19 | 13.87 | 13.00 | 14.80 | -6.31 | -31.27% | 1 | 1 | 22.07% |
| UNP260116P00220000 | 2024-04-26 11:57AM EDT | 2026-01-16 | 16.40 | 13.70 | 16.30 | 0.00 | - | 2 | 63 | 22.92% |
© 2024 Yahoo. All rights reserved.