Union Pacific Corporation (UNP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240531C00220000 | 2024-05-22 9:38AM EDT | 220.00 | 14.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNP240531C00225000 | 2024-05-28 10:05AM EDT | 225.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| UNP240531C00227500 | 2024-05-28 1:12PM EDT | 227.50 | 2.70 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| UNP240531C00230000 | 2024-05-28 3:57PM EDT | 230.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 63 | 75 | 1.56% |
| UNP240531C00232500 | 2024-05-28 2:32PM EDT | 232.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| UNP240531C00235000 | 2024-05-28 3:59PM EDT | 235.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 6.25% |
| UNP240531C00237500 | 2024-05-28 2:35PM EDT | 237.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 154 | 12.50% |
| UNP240531C00240000 | 2024-05-28 10:00AM EDT | 240.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| UNP240531C00242500 | 2024-05-28 9:35AM EDT | 242.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 89 | 12.50% |
| UNP240531C00245000 | 2024-05-28 11:03AM EDT | 245.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| UNP240531C00247500 | 2024-05-28 10:00AM EDT | 247.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| UNP240531C00250000 | 2024-05-28 10:07AM EDT | 250.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 159 | 25.00% |
| UNP240531C00252500 | 2024-05-23 10:02AM EDT | 252.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| UNP240531C00255000 | 2024-05-24 3:43PM EDT | 255.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3,015 | 1,700 | 25.00% |
| UNP240531C00257500 | 2024-05-24 11:44AM EDT | 257.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UNP240531C00260000 | 2024-05-22 10:46AM EDT | 260.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| UNP240531C00262500 | 2024-05-20 12:44PM EDT | 262.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 25.00% |
| UNP240531C00265000 | 2024-05-10 3:51PM EDT | 265.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 15 | 16 | 25.00% |
| UNP240531C00267500 | 2024-05-21 10:49AM EDT | 267.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| UNP240531C00270000 | 2024-05-21 1:32PM EDT | 270.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| UNP240531C00280000 | 2024-05-15 1:17PM EDT | 280.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| UNP240531C00285000 | 2024-05-15 1:22PM EDT | 285.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| UNP240531C00290000 | 2024-05-17 1:12PM EDT | 290.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240531P00190000 | 2024-05-09 10:37AM EDT | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 23 | 23 | 50.00% |
| UNP240531P00195000 | 2024-05-24 11:59AM EDT | 195.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 152 | 50.00% |
| UNP240531P00200000 | 2024-05-28 11:13AM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 49 | 25.00% |
| UNP240531P00205000 | 2024-05-28 3:52PM EDT | 205.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 46 | 62 | 25.00% |
| UNP240531P00210000 | 2024-05-24 12:04PM EDT | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| UNP240531P00215000 | 2024-05-28 3:52PM EDT | 215.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 21 | 12.50% |
| UNP240531P00217500 | 2024-05-24 3:45PM EDT | 217.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| UNP240531P00220000 | 2024-05-28 1:22PM EDT | 220.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 8 | 20 | 12.50% |
| UNP240531P00222500 | 2024-05-28 1:21PM EDT | 222.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 6.25% |
| UNP240531P00225000 | 2024-05-28 3:50PM EDT | 225.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| UNP240531P00227500 | 2024-05-28 3:36PM EDT | 227.50 | 1.52 | 0.00 | 0.00 | 0.00 | - | 32 | 57 | 1.56% |
| UNP240531P00230000 | 2024-05-28 3:55PM EDT | 230.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 125 | 2,350 | 0.00% |
| UNP240531P00232500 | 2024-05-28 3:51PM EDT | 232.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | 23 | 97 | 0.00% |
| UNP240531P00235000 | 2024-05-24 3:35PM EDT | 235.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 7 | 33 | 0.00% |
| UNP240531P00237500 | 2024-05-28 1:22PM EDT | 237.50 | 9.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNP240531P00240000 | 2024-05-28 3:47PM EDT | 240.00 | 12.31 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| UNP240531P00242500 | 2024-05-24 2:58PM EDT | 242.50 | 10.60 | 0.00 | 0.00 | 0.00 | - | 2 | 59 | 0.00% |
| UNP240531P00245000 | 2024-05-22 3:48PM EDT | 245.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 3 | 36 | 0.00% |
| UNP240531P00247500 | 2024-05-22 9:44AM EDT | 247.50 | 14.56 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| UNP240531P00250000 | 2024-05-13 11:14AM EDT | 250.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 8 | 25 | 0.00% |
© 2024 Yahoo. All rights reserved.