Union Pacific Corporation (UNP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:250.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240510C00250000 | 2024-05-09 11:12AM EDT | 2024-05-10 | 0.30 | 0.05 | 0.15 | 0.00 | - | 9 | 182 | 15.14% |
| UNP240517C00250000 | 2024-05-09 3:42PM EDT | 2024-05-17 | 1.16 | 1.10 | 1.30 | -0.09 | -7.20% | 120 | 1,129 | 17.09% |
| UNP240524C00250000 | 2024-05-09 3:57PM EDT | 2024-05-24 | 2.02 | 1.90 | 2.15 | +0.37 | +22.42% | 12 | 233 | 17.32% |
| UNP240531C00250000 | 2024-05-09 10:47AM EDT | 2024-05-31 | 2.45 | 2.35 | 2.60 | -0.07 | -2.78% | 2 | 117 | 16.38% |
| UNP240607C00250000 | 2024-05-08 10:15AM EDT | 2024-06-07 | 2.50 | 2.65 | 3.10 | 0.00 | - | 20 | 33 | 16.19% |
| UNP240621C00250000 | 2024-05-09 3:17PM EDT | 2024-06-21 | 3.85 | 3.70 | 4.00 | 0.00 | - | 48 | 1,685 | 16.08% |
| UNP240719C00250000 | 2024-05-09 3:30PM EDT | 2024-07-19 | 6.00 | 5.70 | 6.30 | -0.10 | -1.64% | 7 | 37 | 17.91% |
| UNP240816C00250000 | 2024-05-08 2:58PM EDT | 2024-08-16 | 8.82 | 8.70 | 9.20 | 0.00 | - | 3 | 126 | 20.86% |
| UNP240920C00250000 | 2024-05-09 12:58PM EDT | 2024-09-20 | 10.50 | 10.40 | 10.90 | +2.40 | +29.63% | 1 | 260 | 20.79% |
| UNP241018C00250000 | 2024-05-02 1:54PM EDT | 2024-10-18 | 8.80 | 12.20 | 12.60 | 0.00 | - | 1 | 68 | 21.51% |
| UNP241115C00250000 | 2024-05-08 11:09AM EDT | 2024-11-15 | 13.80 | 14.40 | 15.00 | 0.00 | - | 1 | 113 | 23.24% |
| UNP250117C00250000 | 2024-05-08 11:07AM EDT | 2025-01-17 | 16.82 | 17.50 | 18.20 | 0.00 | - | 1 | 1,337 | 24.05% |
| UNP250620C00250000 | 2024-04-24 3:50PM EDT | 2025-06-20 | 18.70 | 23.70 | 25.40 | 0.00 | - | 4 | 58 | 25.91% |
| UNP251219C00250000 | 2024-05-06 12:17PM EDT | 2025-12-19 | 27.83 | 30.50 | 32.40 | 0.00 | - | 1 | 1 | 27.17% |
| UNP260116C00250000 | 2024-05-09 3:09PM EDT | 2026-01-16 | 32.00 | 31.60 | 33.70 | +2.70 | +9.22% | 1 | 87 | 27.57% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240517P00250000 | 2024-05-09 11:20AM EDT | 2024-05-17 | 4.10 | 4.10 | 4.60 | -0.90 | -18.00% | 6 | 148 | 16.43% |
| UNP240621P00250000 | 2024-05-09 10:37AM EDT | 2024-06-21 | 7.40 | 6.90 | 7.30 | -0.60 | -7.50% | 3 | 203 | 15.82% |
| UNP240816P00250000 | 2024-05-07 11:49AM EDT | 2024-08-16 | 12.80 | 10.00 | 10.40 | 0.00 | - | 10 | 42 | 16.60% |
| UNP240920P00250000 | 2024-05-09 3:06PM EDT | 2024-09-20 | 11.90 | 11.60 | 12.00 | -0.50 | -4.03% | 4 | 239 | 16.97% |
| UNP241018P00250000 | 2024-05-09 11:30AM EDT | 2024-10-18 | 12.60 | 12.50 | 12.90 | -1.20 | -8.70% | 2 | 67 | 16.82% |
| UNP241115P00250000 | 2024-05-08 1:18PM EDT | 2024-11-15 | 14.80 | 13.80 | 14.80 | 0.00 | - | 26 | 54 | 18.21% |
| UNP250117P00250000 | 2024-05-09 1:26PM EDT | 2025-01-17 | 16.40 | 15.90 | 16.80 | -2.70 | -14.14% | 2 | 413 | 18.24% |
| UNP250620P00250000 | 2024-05-03 12:18PM EDT | 2025-06-20 | 23.30 | 20.00 | 20.90 | 0.00 | - | 23 | 32 | 18.34% |
| UNP251219P00250000 | 2024-05-03 12:31PM EDT | 2025-12-19 | 26.84 | 23.50 | 24.80 | 0.00 | - | 250 | 300 | 18.37% |
| UNP260116P00250000 | 2024-05-09 3:13PM EDT | 2026-01-16 | 25.30 | 24.20 | 25.80 | -2.25 | -8.17% | 13 | 72 | 18.74% |
© 2024 Yahoo. All rights reserved.