Union Pacific Corporation (UNP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:235.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240510C00235000 | 2024-05-09 9:35AM EDT | 2024-05-10 | 10.45 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| UNP240517C00235000 | 2024-05-08 3:53PM EDT | 2024-05-17 | 11.91 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| UNP240524C00235000 | 2024-05-03 11:42AM EDT | 2024-05-24 | 8.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UNP240531C00235000 | 2024-04-29 10:12AM EDT | 2024-05-31 | 11.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNP240621C00235000 | 2024-05-08 3:55PM EDT | 2024-06-21 | 13.34 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| UNP240719C00235000 | 2024-05-09 3:15PM EDT | 2024-07-19 | 15.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UNP240816C00235000 | 2024-04-24 3:13PM EDT | 2024-08-16 | 10.90 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| UNP240920C00235000 | 2024-04-25 12:11PM EDT | 2024-09-20 | 18.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UNP241018C00235000 | 2024-05-02 12:21PM EDT | 2024-10-18 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNP241115C00235000 | 2024-05-01 12:40PM EDT | 2024-11-15 | 17.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNP250620C00235000 | 2024-04-18 3:03PM EDT | 2025-06-20 | 24.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240510P00235000 | 2024-05-08 9:49AM EDT | 2024-05-10 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| UNP240517P00235000 | 2024-05-09 3:49PM EDT | 2024-05-17 | 0.15 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| UNP240524P00235000 | 2024-05-09 11:26AM EDT | 2024-05-24 | 0.43 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| UNP240531P00235000 | 2024-05-08 9:38AM EDT | 2024-05-31 | 1.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UNP240607P00235000 | 2024-05-08 2:12PM EDT | 2024-06-07 | 1.34 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| UNP240621P00235000 | 2024-05-09 2:49PM EDT | 2024-06-21 | 1.78 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 3.13% |
| UNP240719P00235000 | 2024-05-09 11:01AM EDT | 2024-07-19 | 2.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| UNP240816P00235000 | 2024-05-09 11:29AM EDT | 2024-08-16 | 4.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| UNP240920P00235000 | 2024-05-09 11:06AM EDT | 2024-09-20 | 5.71 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| UNP241018P00235000 | 2024-05-03 1:17PM EDT | 2024-10-18 | 9.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| UNP241115P00235000 | 2024-04-26 10:13AM EDT | 2024-11-15 | 9.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| UNP250620P00235000 | 2024-04-24 3:51PM EDT | 2025-06-20 | 21.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| UNP251219P00235000 | 2024-04-17 11:56AM EDT | 2025-12-19 | 25.75 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.