Union Pacific Corporation (UNP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:225.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240510C00225000 | 2024-05-01 1:43PM EDT | 2024-05-10 | 11.70 | 19.90 | 23.40 | 0.00 | - | 21 | 31 | 55.08% |
| UNP240517C00225000 | 2024-05-08 3:50PM EDT | 2024-05-17 | 21.64 | 19.90 | 23.70 | 0.00 | - | 2 | 45 | 61.57% |
| UNP240621C00225000 | 2024-04-25 12:15PM EDT | 2024-06-21 | 20.70 | 21.80 | 23.90 | 0.00 | - | 1 | 737 | 28.78% |
| UNP240816C00225000 | 2024-04-24 3:59PM EDT | 2024-08-16 | 16.90 | 25.20 | 26.90 | 0.00 | - | 5 | 41 | 27.28% |
| UNP240920C00225000 | 2024-04-19 10:32AM EDT | 2024-09-20 | 18.60 | 26.80 | 28.60 | 0.00 | - | 2 | 22 | 27.04% |
| UNP241018C00225000 | 2024-04-12 10:01AM EDT | 2024-10-18 | 22.30 | 28.30 | 29.50 | 0.00 | - | 8 | 0 | 26.27% |
| UNP241115C00225000 | 2024-04-18 10:36AM EDT | 2024-11-15 | 21.70 | 29.20 | 31.50 | 0.00 | - | - | 5 | 27.60% |
| UNP250620C00225000 | 2024-04-25 9:44AM EDT | 2025-06-20 | 37.20 | 38.90 | 41.40 | 0.00 | - | 3 | 2 | 29.62% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240510P00225000 | 2024-05-09 3:59PM EDT | 2024-05-10 | 0.05 | 0.05 | 0.70 | 0.00 | - | 49 | 27 | 80.47% |
| UNP240517P00225000 | 2024-05-03 9:30AM EDT | 2024-05-17 | 0.25 | 0.05 | 0.10 | 0.00 | - | 1 | 346 | 29.59% |
| UNP240524P00225000 | 2024-05-07 3:53PM EDT | 2024-05-24 | 0.15 | 0.10 | 0.75 | 0.00 | - | 2,010 | 2,014 | 33.62% |
| UNP240531P00225000 | 2024-05-08 9:38AM EDT | 2024-05-31 | 0.41 | 0.10 | 0.45 | 0.00 | - | 1 | 17 | 24.71% |
| UNP240607P00225000 | 2024-05-07 3:55PM EDT | 2024-06-07 | 0.63 | 0.30 | 0.45 | 0.00 | - | 2 | 3 | 21.64% |
| UNP240614P00225000 | 2024-05-07 1:38PM EDT | 2024-06-14 | 0.90 | 0.45 | 0.60 | 0.00 | - | 4 | 5 | 20.87% |
| UNP240621P00225000 | 2024-05-09 3:53PM EDT | 2024-06-21 | 0.60 | 0.55 | 0.65 | -0.20 | -25.00% | 42 | 1,111 | 19.53% |
| UNP240719P00225000 | 2024-05-09 11:58AM EDT | 2024-07-19 | 1.50 | 0.05 | 3.50 | -0.20 | -11.76% | 2 | 28 | 26.65% |
| UNP240816P00225000 | 2024-05-08 2:58PM EDT | 2024-08-16 | 2.75 | 2.40 | 2.70 | 0.00 | - | 3 | 96 | 20.34% |
| UNP240920P00225000 | 2024-05-09 2:00PM EDT | 2024-09-20 | 3.70 | 3.50 | 3.90 | -0.26 | -6.57% | 2 | 276 | 20.40% |
| UNP241018P00225000 | 2024-05-06 11:11AM EDT | 2024-10-18 | 6.20 | 4.30 | 4.60 | 0.00 | - | 7 | 49 | 20.01% |
| UNP241115P00225000 | 2024-05-09 11:32AM EDT | 2024-11-15 | 5.60 | 5.40 | 5.70 | -1.70 | -23.29% | 8 | 24 | 20.49% |
| UNP250620P00225000 | 2024-04-17 2:48PM EDT | 2025-06-20 | 18.00 | 11.10 | 11.60 | 0.00 | - | 17 | 55 | 20.81% |
© 2024 Yahoo. All rights reserved.