Union Pacific Corporation (UNP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:49PM EDT. Market open.
Strike:245.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240510C00245000 | 2024-05-10 1:03PM EDT | 2024-05-10 | 2.20 | 1.70 | 2.20 | +0.20 | +10.00% | 7 | 115 | 17.87% |
| UNP240517C00245000 | 2024-05-10 12:58PM EDT | 2024-05-17 | 3.50 | 3.40 | 3.60 | 0.00 | - | 5 | 2,346 | 17.26% |
| UNP240524C00245000 | 2024-05-10 1:08PM EDT | 2024-05-24 | 4.75 | 4.30 | 4.70 | +0.25 | +5.56% | 2 | 102 | 18.32% |
| UNP240531C00245000 | 2024-05-09 10:22AM EDT | 2024-05-31 | 6.30 | 4.80 | 5.10 | 0.00 | - | 1 | 14 | 16.82% |
| UNP240607C00245000 | 2024-05-10 10:21AM EDT | 2024-06-07 | 6.38 | 5.20 | 5.60 | +3.04 | +91.02% | 1 | 17 | 16.49% |
| UNP240614C00245000 | 2024-05-09 3:42PM EDT | 2024-06-14 | 5.94 | 5.70 | 6.10 | 0.00 | - | 2 | 2 | 16.44% |
| UNP240621C00245000 | 2024-05-10 9:56AM EDT | 2024-06-21 | 7.33 | 6.30 | 6.50 | +0.93 | +14.53% | 1 | 749 | 16.25% |
| UNP240628C00245000 | 2024-05-09 11:35AM EDT | 2024-06-28 | 7.20 | 6.60 | 7.30 | 0.00 | - | 2 | 2 | 17.29% |
| UNP240719C00245000 | 2024-05-10 12:23PM EDT | 2024-07-19 | 8.92 | 8.50 | 9.00 | +0.62 | +7.47% | 3 | 1,022 | 18.46% |
| UNP240816C00245000 | 2024-05-10 11:58AM EDT | 2024-08-16 | 11.95 | 11.50 | 11.80 | +1.13 | +10.44% | 3 | 72 | 21.14% |
| UNP240920C00245000 | 2024-05-09 1:16PM EDT | 2024-09-20 | 13.02 | 13.10 | 13.40 | 0.00 | - | 494 | 402 | 20.87% |
| UNP241018C00245000 | 2024-05-02 10:39AM EDT | 2024-10-18 | 10.00 | 14.90 | 15.30 | 0.00 | - | 31 | 71 | 21.89% |
| UNP241115C00245000 | 2024-05-07 3:07PM EDT | 2024-11-15 | 14.52 | 17.10 | 17.70 | 0.00 | - | 6 | 62 | 23.62% |
| UNP250620C00245000 | 2024-04-26 10:37AM EDT | 2025-06-20 | 26.57 | 26.90 | 27.70 | 0.00 | - | 3 | 88 | 25.85% |
| UNP251219C00245000 | 2024-03-13 10:53AM EDT | 2025-12-19 | 38.77 | 28.00 | 30.10 | 0.00 | - | 5 | 2 | 23.43% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240510P00245000 | 2024-05-10 11:03AM EDT | 2024-05-10 | 0.10 | 0.05 | 0.15 | -0.48 | -82.76% | 15 | 57 | 14.75% |
| UNP240517P00245000 | 2024-05-10 11:06AM EDT | 2024-05-17 | 1.10 | 1.30 | 1.45 | -0.70 | -38.89% | 3 | 554 | 15.78% |
| UNP240524P00245000 | 2024-05-09 12:20PM EDT | 2024-05-24 | 2.75 | 2.00 | 2.20 | 0.00 | - | 4 | 9 | 15.46% |
| UNP240531P00245000 | 2024-05-10 10:44AM EDT | 2024-05-31 | 2.55 | 2.60 | 3.20 | -1.20 | -32.00% | 3 | 8 | 17.02% |
| UNP240607P00245000 | 2024-05-09 2:38PM EDT | 2024-06-07 | 3.26 | 3.40 | 3.70 | -0.75 | -18.70% | 1 | 22 | 16.66% |
| UNP240621P00245000 | 2024-05-10 11:37AM EDT | 2024-06-21 | 4.30 | 4.30 | 4.50 | -0.60 | -12.24% | 28 | 1,519 | 16.09% |
| UNP240719P00245000 | 2024-05-10 10:43AM EDT | 2024-07-19 | 5.30 | 5.50 | 6.10 | -0.40 | -7.02% | 1 | 30 | 16.25% |
| UNP240816P00245000 | 2024-05-10 10:20AM EDT | 2024-08-16 | 7.10 | 7.50 | 7.70 | -0.60 | -7.79% | 3 | 263 | 16.91% |
| UNP240920P00245000 | 2024-05-09 1:15PM EDT | 2024-09-20 | 9.50 | 9.00 | 9.30 | 0.00 | - | 12 | 154 | 17.24% |
| UNP241018P00245000 | 2024-05-09 11:28AM EDT | 2024-10-18 | 10.40 | 10.00 | 10.40 | 0.00 | - | 2 | 61 | 17.37% |
| UNP241115P00245000 | 2024-05-10 1:02PM EDT | 2024-11-15 | 11.42 | 11.30 | 12.20 | -0.48 | -4.03% | 37 | 147 | 18.60% |
| UNP250620P00245000 | 2024-05-08 10:46AM EDT | 2025-06-20 | 18.80 | 17.60 | 18.30 | 0.00 | - | 1 | 64 | 18.63% |
| UNP251219P00245000 | 2024-05-03 12:33PM EDT | 2025-12-19 | 24.66 | 21.00 | 22.60 | 0.00 | - | 6 | 6 | 18.96% |
© 2024 Yahoo. All rights reserved.