Union Pacific Corporation (UNP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:05PM EDT. Market open.
Strike:230.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240510C00230000 | 2024-05-02 1:46PM EDT | 2024-05-10 | 7.86 | 16.30 | 17.60 | 0.00 | - | 2 | 11 | 105.86% |
| UNP240517C00230000 | 2024-05-10 11:09AM EDT | 2024-05-17 | 18.00 | 17.00 | 17.70 | +5.48 | +43.77% | 2 | 248 | 39.01% |
| UNP240524C00230000 | 2024-04-25 9:33AM EDT | 2024-05-24 | 14.70 | 16.50 | 19.30 | 0.00 | - | - | 17 | 42.26% |
| UNP240621C00230000 | 2024-05-09 3:08PM EDT | 2024-06-21 | 17.83 | 17.70 | 19.40 | 0.00 | - | 1 | 749 | 25.38% |
| UNP240719C00230000 | 2024-05-08 3:50PM EDT | 2024-07-19 | 19.26 | 18.70 | 20.90 | 0.00 | - | - | 2 | 24.44% |
| UNP240816C00230000 | 2024-05-03 9:58AM EDT | 2024-08-16 | 19.30 | 21.90 | 23.10 | 0.00 | - | 1 | 37 | 25.99% |
| UNP240920C00230000 | 2024-04-24 11:28AM EDT | 2024-09-20 | 14.16 | 23.30 | 23.90 | 0.00 | - | 22 | 59 | 23.92% |
| UNP241018C00230000 | 2024-05-10 12:14PM EDT | 2024-10-18 | 25.70 | 24.80 | 25.40 | +2.90 | +12.72% | 4 | 10 | 24.40% |
| UNP241115C00230000 | 2024-04-19 3:58PM EDT | 2024-11-15 | 18.90 | 26.90 | 27.60 | 0.00 | - | 1 | 6 | 26.03% |
| UNP250117C00230000 | 2024-05-03 2:17PM EDT | 2025-01-17 | 26.50 | 29.70 | 30.30 | 0.00 | - | 52 | 1,327 | 26.20% |
| UNP250620C00230000 | 2024-04-19 3:05PM EDT | 2025-06-20 | 28.11 | 36.00 | 36.90 | 0.00 | - | 1 | 1 | 27.55% |
| UNP251219C00230000 | 2024-04-24 10:49AM EDT | 2025-12-19 | 32.80 | 42.80 | 44.00 | 0.00 | - | - | 1 | 29.00% |
| UNP260116C00230000 | 2024-04-25 9:36AM EDT | 2026-01-16 | 40.70 | 43.20 | 44.50 | 0.00 | - | 1 | 49 | 28.75% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240510P00230000 | 2024-05-08 2:45PM EDT | 2024-05-10 | 0.10 | 0.00 | 1.70 | 0.00 | - | 63 | 66 | 115.72% |
| UNP240517P00230000 | 2024-05-10 1:00PM EDT | 2024-05-17 | 0.05 | 0.05 | 0.15 | -0.10 | -66.67% | 204 | 1,677 | 27.25% |
| UNP240524P00230000 | 2024-05-03 10:28AM EDT | 2024-05-24 | 0.95 | 0.05 | 0.75 | 0.00 | - | 6 | 51 | 28.81% |
| UNP240531P00230000 | 2024-05-07 10:51AM EDT | 2024-05-31 | 0.80 | 0.25 | 0.40 | 0.00 | - | 1 | 51 | 20.19% |
| UNP240607P00230000 | 2024-05-09 3:25PM EDT | 2024-06-07 | 0.61 | 0.45 | 0.60 | 0.00 | - | 1 | 27 | 19.48% |
| UNP240614P00230000 | 2024-05-08 2:14PM EDT | 2024-06-14 | 1.00 | 0.65 | 0.75 | 0.00 | - | - | 0 | 18.60% |
| UNP240621P00230000 | 2024-05-10 2:10PM EDT | 2024-06-21 | 0.87 | 0.80 | 0.95 | -0.16 | -15.84% | 2 | 1,737 | 18.25% |
| UNP240719P00230000 | 2024-05-09 12:04PM EDT | 2024-07-19 | 2.10 | 1.70 | 2.50 | 0.00 | - | 11 | 32 | 20.03% |
| UNP240816P00230000 | 2024-05-09 3:48PM EDT | 2024-08-16 | 3.43 | 3.10 | 3.30 | 0.00 | - | 2 | 404 | 19.12% |
| UNP240920P00230000 | 2024-05-10 10:29AM EDT | 2024-09-20 | 4.15 | 4.30 | 4.60 | -1.15 | -21.70% | 1 | 368 | 19.25% |
| UNP241018P00230000 | 2024-05-10 10:55AM EDT | 2024-10-18 | 5.00 | 5.20 | 5.50 | -2.60 | -34.21% | 1 | 83 | 19.19% |
| UNP241115P00230000 | 2024-05-09 1:26PM EDT | 2024-11-15 | 6.90 | 6.30 | 6.60 | 0.00 | - | 9 | 17 | 19.57% |
| UNP250117P00230000 | 2024-05-03 2:55PM EDT | 2025-01-17 | 10.67 | 8.20 | 8.70 | 0.00 | - | 30 | 665 | 19.93% |
| UNP250620P00230000 | 2024-05-07 10:17AM EDT | 2025-06-20 | 14.20 | 12.20 | 12.70 | 0.00 | - | 3 | 31 | 20.02% |
| UNP251219P00230000 | 2024-02-22 4:42PM EDT | 2025-12-19 | 16.00 | 17.80 | 20.30 | 0.00 | - | 1 | 1 | 23.25% |
| UNP260116P00230000 | 2024-05-10 12:05PM EDT | 2026-01-16 | 16.50 | 16.30 | 17.20 | -1.70 | -9.34% | 1 | 91 | 20.10% |
© 2024 Yahoo. All rights reserved.