Union Pacific Corporation (UNP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:12AM EDT. Market open.
Strike:265.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240510C00265000 | 2024-04-09 9:55AM EDT | 2024-05-10 | 0.45 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 80.76% |
| UNP240517C00265000 | 2024-05-09 10:22AM EDT | 2024-05-17 | 0.15 | 0.05 | 0.25 | 0.00 | - | 1 | 858 | 28.57% |
| UNP240531C00265000 | 2024-04-17 11:56AM EDT | 2024-05-31 | 0.32 | 0.10 | 0.30 | 0.00 | - | - | 1 | 17.90% |
| UNP240607C00265000 | 2024-05-09 10:22AM EDT | 2024-06-07 | 0.45 | 0.20 | 0.40 | 0.00 | - | 1 | 1 | 16.65% |
| UNP240614C00265000 | 2024-05-08 11:07AM EDT | 2024-06-14 | 0.36 | 0.40 | 0.60 | 0.00 | - | - | 11 | 16.54% |
| UNP240621C00265000 | 2024-05-09 3:03PM EDT | 2024-06-21 | 0.50 | 0.55 | 0.70 | 0.00 | - | 1 | 581 | 15.78% |
| UNP240719C00265000 | 2024-05-09 12:58PM EDT | 2024-07-19 | 1.60 | 1.30 | 2.00 | 0.00 | - | 2 | 56 | 17.28% |
| UNP240816C00265000 | 2024-05-08 2:58PM EDT | 2024-08-16 | 3.50 | 3.70 | 4.10 | 0.00 | - | 5 | 361 | 19.91% |
| UNP240920C00265000 | 2024-05-08 10:39AM EDT | 2024-09-20 | 4.60 | 5.10 | 5.50 | 0.00 | - | 16 | 988 | 19.83% |
| UNP241018C00265000 | 2024-05-08 2:07PM EDT | 2024-10-18 | 5.99 | 6.50 | 7.00 | 0.00 | - | 2 | 99 | 20.57% |
| UNP241115C00265000 | 2024-05-10 10:36AM EDT | 2024-11-15 | 8.86 | 8.60 | 9.10 | +2.21 | +33.23% | 3 | 93 | 22.17% |
| UNP250620C00265000 | 2024-05-07 10:42AM EDT | 2025-06-20 | 15.96 | 18.00 | 18.80 | 0.00 | - | 1 | 34 | 24.69% |
| UNP251219C00265000 | 2024-03-22 2:05PM EDT | 2025-12-19 | 26.10 | 18.70 | 20.30 | 0.00 | - | 6 | 38 | 21.72% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240517P00265000 | 2024-05-06 3:48PM EDT | 2024-05-17 | 25.33 | 15.90 | 18.70 | 0.00 | - | 2 | 3 | 44.56% |
| UNP240621P00265000 | 2023-08-09 12:58PM EDT | 2024-06-21 | 38.30 | 53.20 | 55.10 | 0.00 | - | - | 0 | 129.13% |
| UNP241115P00265000 | 2024-03-05 2:15PM EDT | 2024-11-15 | 20.00 | 27.20 | 29.30 | 0.00 | - | - | 28 | 26.35% |
| UNP250620P00265000 | 2024-04-05 3:36PM EDT | 2025-06-20 | 32.60 | 31.40 | 32.60 | 0.00 | - | 45 | 50 | 21.26% |
© 2024 Yahoo. All rights reserved.