Union Pacific Corporation (UNP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:49PM EDT. Market open.
Strike:255.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240510C00255000 | 2024-05-10 11:06AM EDT | 2024-05-10 | 0.41 | 0.00 | 0.10 | +0.40 | +4,000.00% | 1 | 1,518 | 37.11% |
| UNP240517C00255000 | 2024-05-10 1:06PM EDT | 2024-05-17 | 0.30 | 0.20 | 0.35 | -0.04 | -11.76% | 10 | 1,790 | 17.70% |
| UNP240524C00255000 | 2024-05-09 3:57PM EDT | 2024-05-24 | 0.71 | 0.50 | 0.70 | 0.00 | - | 3 | 3,174 | 16.07% |
| UNP240531C00255000 | 2024-05-09 3:32PM EDT | 2024-05-31 | 0.95 | 0.80 | 1.00 | -0.05 | -5.00% | 1 | 538 | 15.14% |
| UNP240607C00255000 | 2024-05-09 10:28AM EDT | 2024-06-07 | 2.50 | 1.15 | 1.30 | 0.00 | - | 1 | 7 | 14.67% |
| UNP240614C00255000 | 2024-05-10 11:17AM EDT | 2024-06-14 | 1.90 | 1.65 | 1.85 | -0.30 | -13.64% | 1 | 2 | 15.42% |
| UNP240621C00255000 | 2024-05-10 10:03AM EDT | 2024-06-21 | 2.30 | 1.95 | 2.15 | +0.10 | +4.55% | 3 | 1,655 | 15.19% |
| UNP240719C00255000 | 2024-05-09 2:04PM EDT | 2024-07-19 | 4.00 | 3.70 | 4.20 | 0.00 | - | 29 | 677 | 17.11% |
| UNP240816C00255000 | 2024-05-08 10:54AM EDT | 2024-08-16 | 7.30 | 6.50 | 6.80 | +1.18 | +19.28% | 1 | 829 | 19.82% |
| UNP240920C00255000 | 2024-05-09 11:37AM EDT | 2024-09-20 | 8.50 | 8.10 | 8.40 | +0.10 | +1.19% | 4 | 142 | 19.79% |
| UNP241018C00255000 | 2024-05-09 1:05PM EDT | 2024-10-18 | 9.90 | 9.80 | 10.20 | 0.00 | - | 2 | 68 | 20.79% |
| UNP241115C00255000 | 2024-05-10 1:22PM EDT | 2024-11-15 | 12.16 | 12.00 | 12.40 | -0.64 | -5.00% | 6 | 68 | 22.32% |
| UNP250620C00255000 | 2024-05-10 11:59AM EDT | 2025-06-20 | 22.55 | 21.60 | 22.80 | +3.65 | +19.31% | 2 | 7 | 25.26% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240517P00255000 | 2024-05-02 9:45AM EDT | 2024-05-17 | 21.32 | 7.80 | 8.80 | 0.00 | - | 2 | 20 | 22.49% |
| UNP240621P00255000 | 2024-05-08 10:01AM EDT | 2024-06-21 | 12.16 | 10.10 | 10.50 | 0.00 | - | 1 | 37 | 16.22% |
| UNP240816P00255000 | 2024-04-16 3:56PM EDT | 2024-08-16 | 25.56 | 12.60 | 13.10 | 0.00 | - | 1 | 2 | 16.26% |
| UNP240920P00255000 | 2024-05-09 2:27PM EDT | 2024-09-20 | 14.80 | 14.00 | 14.50 | 0.00 | - | 2 | 9 | 16.43% |
| UNP241018P00255000 | 2024-04-25 11:55AM EDT | 2024-10-18 | 19.60 | 14.80 | 15.80 | 0.00 | - | - | 1 | 16.99% |
| UNP241115P00255000 | 2024-05-09 9:52AM EDT | 2024-11-15 | 16.70 | 16.20 | 16.80 | 0.00 | - | 1 | 44 | 17.13% |
| UNP250620P00255000 | 2024-04-26 12:56PM EDT | 2025-06-20 | 26.30 | 22.10 | 22.70 | 0.00 | - | 25 | 65 | 17.44% |
| UNP251219P00255000 | 2024-05-03 12:33PM EDT | 2025-12-19 | 29.50 | 25.40 | 27.00 | 0.00 | - | 3 | 85 | 17.94% |
© 2024 Yahoo. All rights reserved.