Union Pacific Corporation (UNP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:25AM EDT. Market open.
Strike:240.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240510C00240000 | 2024-05-09 3:25PM EDT | 2024-05-10 | 6.96 | 7.40 | 8.70 | 0.00 | - | 20 | 1,653 | 55.27% |
| UNP240517C00240000 | 2024-05-09 3:11PM EDT | 2024-05-17 | 7.04 | 8.30 | 9.10 | 0.00 | - | 2 | 432 | 24.34% |
| UNP240524C00240000 | 2024-05-07 2:31PM EDT | 2024-05-24 | 5.05 | 9.10 | 10.20 | 0.00 | - | 1 | 27 | 25.37% |
| UNP240531C00240000 | 2024-05-10 9:54AM EDT | 2024-05-31 | 9.82 | 9.40 | 10.40 | -0.28 | -2.77% | 2 | 8 | 21.97% |
| UNP240607C00240000 | 2024-05-09 10:18AM EDT | 2024-06-07 | 10.00 | 9.70 | 10.90 | 0.00 | - | 1 | 11 | 21.31% |
| UNP240614C00240000 | 2024-05-09 9:30AM EDT | 2024-06-14 | 8.67 | 10.00 | 12.20 | 0.00 | - | 1 | 1 | 23.96% |
| UNP240621C00240000 | 2024-05-10 10:07AM EDT | 2024-06-21 | 10.59 | 10.60 | 11.00 | +1.03 | +10.77% | 2 | 604 | 17.85% |
| UNP240719C00240000 | 2024-05-09 3:15PM EDT | 2024-07-19 | 11.43 | 12.00 | 13.80 | 0.00 | - | 4 | 20 | 21.11% |
| UNP240816C00240000 | 2024-05-08 1:58PM EDT | 2024-08-16 | 14.20 | 15.60 | 16.30 | 0.00 | - | 8 | 128 | 23.07% |
| UNP240920C00240000 | 2024-05-06 9:48AM EDT | 2024-09-20 | 13.52 | 16.90 | 17.60 | 0.00 | - | 1 | 136 | 22.11% |
| UNP241018C00240000 | 2024-05-08 1:26PM EDT | 2024-10-18 | 17.17 | 18.70 | 19.70 | 0.00 | - | 1 | 35 | 23.44% |
| UNP241115C00240000 | 2024-05-06 10:57AM EDT | 2024-11-15 | 17.10 | 21.00 | 21.80 | 0.00 | - | 1 | 18 | 24.71% |
| UNP250117C00240000 | 2024-05-07 2:07PM EDT | 2025-01-17 | 20.70 | 24.00 | 24.40 | 0.00 | - | 18 | 1,059 | 24.68% |
| UNP250620C00240000 | 2024-04-24 10:54AM EDT | 2025-06-20 | 21.50 | 30.70 | 31.40 | 0.00 | - | 1 | 8 | 26.38% |
| UNP251219C00240000 | 2024-04-24 10:49AM EDT | 2025-12-19 | 27.95 | 36.90 | 40.20 | 0.00 | - | 1 | 11 | 29.18% |
| UNP260116C00240000 | 2024-05-07 3:57PM EDT | 2026-01-16 | 34.70 | 37.90 | 39.50 | 0.00 | - | 1 | 42 | 27.94% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240510P00240000 | 2024-05-10 10:05AM EDT | 2024-05-10 | 0.10 | 0.05 | 0.10 | 0.00 | - | 2 | 186 | 39.06% |
| UNP240517P00240000 | 2024-05-09 3:42PM EDT | 2024-05-17 | 0.57 | 0.25 | 0.40 | 0.00 | - | 4 | 494 | 19.29% |
| UNP240524P00240000 | 2024-05-06 11:41AM EDT | 2024-05-24 | 3.60 | 0.70 | 0.85 | 0.00 | - | 3 | 19 | 18.02% |
| UNP240531P00240000 | 2024-05-08 3:52PM EDT | 2024-05-31 | 1.90 | 1.15 | 2.80 | 0.00 | - | 55 | 98 | 25.35% |
| UNP240607P00240000 | 2024-05-09 10:21AM EDT | 2024-06-07 | 1.80 | 1.55 | 1.90 | 0.00 | - | 110 | 52 | 18.16% |
| UNP240614P00240000 | 2024-05-09 3:13PM EDT | 2024-06-14 | 2.81 | 1.85 | 2.40 | 0.00 | - | 1 | 1 | 18.29% |
| UNP240621P00240000 | 2024-05-09 12:51PM EDT | 2024-06-21 | 3.00 | 2.25 | 2.40 | 0.00 | - | 27 | 614 | 16.74% |
| UNP240719P00240000 | 2024-05-09 11:05AM EDT | 2024-07-19 | 4.10 | 3.40 | 4.10 | 0.00 | - | 17 | 150 | 17.53% |
| UNP240816P00240000 | 2024-05-09 2:11PM EDT | 2024-08-16 | 6.30 | 5.20 | 5.60 | 0.00 | - | 4 | 336 | 18.05% |
| UNP240920P00240000 | 2024-05-10 9:33AM EDT | 2024-09-20 | 7.00 | 6.70 | 7.00 | -0.57 | -7.53% | 5 | 549 | 18.03% |
| UNP241018P00240000 | 2024-05-09 1:18PM EDT | 2024-10-18 | 8.60 | 7.60 | 8.00 | 0.00 | - | 2 | 65 | 18.01% |
| UNP241115P00240000 | 2024-05-09 1:12PM EDT | 2024-11-15 | 9.90 | 9.00 | 9.40 | 0.00 | - | 8 | 47 | 18.71% |
| UNP250117P00240000 | 2024-05-09 3:57PM EDT | 2025-01-17 | 12.10 | 11.20 | 11.70 | 0.00 | - | 30 | 507 | 19.13% |
| UNP250620P00240000 | 2024-05-03 10:21AM EDT | 2025-06-20 | 19.00 | 15.30 | 16.00 | 0.00 | - | 4 | 21 | 19.36% |
| UNP251219P00240000 | 2024-05-03 12:55PM EDT | 2025-12-19 | 22.71 | 19.00 | 20.50 | 0.00 | - | 8 | 16 | 19.80% |
| UNP260116P00240000 | 2024-05-09 3:13PM EDT | 2026-01-16 | 21.00 | 19.40 | 20.80 | 0.00 | - | 5 | 56 | 19.59% |
© 2024 Yahoo. All rights reserved.