Union Pacific Corporation (UNP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:260.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240510C00260000 | 2024-05-08 10:40AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UNP240517C00260000 | 2024-05-09 2:19PM EDT | 2024-05-17 | 0.16 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| UNP240524C00260000 | 2024-05-09 11:12AM EDT | 2024-05-24 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UNP240531C00260000 | 2024-05-08 10:39AM EDT | 2024-05-31 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UNP240607C00260000 | 2024-05-09 11:07AM EDT | 2024-06-07 | 0.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| UNP240621C00260000 | 2024-05-09 3:20PM EDT | 2024-06-21 | 1.10 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| UNP240719C00260000 | 2024-05-09 12:58PM EDT | 2024-07-19 | 2.55 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| UNP240816C00260000 | 2024-05-09 10:53AM EDT | 2024-08-16 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| UNP240920C00260000 | 2024-05-09 3:18PM EDT | 2024-09-20 | 6.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| UNP241018C00260000 | 2024-05-03 12:17PM EDT | 2024-10-18 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| UNP241115C00260000 | 2024-05-08 2:24PM EDT | 2024-11-15 | 9.70 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| UNP250117C00260000 | 2024-05-08 3:10PM EDT | 2025-01-17 | 12.74 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| UNP250620C00260000 | 2024-05-08 11:07AM EDT | 2025-06-20 | 18.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| UNP251219C00260000 | 2024-05-09 10:04AM EDT | 2025-12-19 | 27.40 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.78% |
| UNP260116C00260000 | 2024-05-09 10:04AM EDT | 2026-01-16 | 28.30 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.78% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240517P00260000 | 2024-05-01 3:49PM EDT | 2024-05-17 | 23.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| UNP240621P00260000 | 2024-05-08 10:01AM EDT | 2024-06-21 | 16.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNP240920P00260000 | 2024-05-08 1:55PM EDT | 2024-09-20 | 18.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNP250117P00260000 | 2024-03-28 12:20PM EDT | 2025-01-17 | 23.10 | 23.90 | 26.40 | 0.00 | - | 1 | 332 | 22.59% |
| UNP250620P00260000 | 2024-04-09 12:59PM EDT | 2025-06-20 | 29.80 | 24.90 | 25.60 | 0.00 | - | - | 6 | 17.03% |
| UNP260116P00260000 | 2024-05-09 3:16PM EDT | 2026-01-16 | 30.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.