Union Pacific Corporation (UNP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240614C00225000 | 2024-06-10 3:38PM EDT | 225.00 | 4.10 | 4.50 | 4.90 | -1.00 | -19.61% | 62 | 1 | 22.95% |
| UNP240614C00227500 | 2024-06-10 2:15PM EDT | 227.50 | 2.47 | 2.75 | 2.95 | -0.28 | -10.18% | 12 | 44 | 20.14% |
| UNP240614C00230000 | 2024-06-10 3:59PM EDT | 230.00 | 1.50 | 1.45 | 1.55 | -0.28 | -15.73% | 22 | 75 | 18.97% |
| UNP240614C00232500 | 2024-06-10 3:59PM EDT | 232.50 | 0.60 | 0.55 | 0.70 | -0.43 | -41.75% | 38 | 49 | 18.48% |
| UNP240614C00235000 | 2024-06-10 3:59PM EDT | 235.00 | 0.25 | 0.20 | 0.35 | -0.25 | -50.00% | 54 | 103 | 19.78% |
| UNP240614C00237500 | 2024-06-10 12:22PM EDT | 237.50 | 0.05 | 0.05 | 0.20 | -0.20 | -80.00% | 2 | 18 | 21.78% |
| UNP240614C00240000 | 2024-06-05 11:31AM EDT | 240.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 18 | 24 | 26.37% |
| UNP240614C00242500 | 2024-06-10 9:30AM EDT | 242.50 | 0.05 | 0.05 | 0.15 | -0.10 | -66.67% | 1 | 53 | 29.05% |
| UNP240614C00245000 | 2024-06-03 2:26PM EDT | 245.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 1 | 6 | 36.72% |
| UNP240614C00247500 | 2024-06-06 12:44PM EDT | 247.50 | 0.10 | 0.00 | 0.10 | +0.02 | +25.00% | 4 | 2 | 34.57% |
| UNP240614C00250000 | 2024-06-10 10:45AM EDT | 250.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 1 | 150 | 40.92% |
| UNP240614C00255000 | 2024-05-28 2:24PM EDT | 255.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 41 | 41.02% |
| UNP240614C00260000 | 2024-06-04 10:19AM EDT | 260.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| UNP240614C00265000 | 2024-05-21 2:32PM EDT | 265.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 12 | 23 | 67.77% |
| UNP240614C00270000 | 2024-06-04 11:44AM EDT | 270.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 25.00% |
| UNP240614C00275000 | 2024-06-04 12:15PM EDT | 275.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 7 | 81.45% |
PutsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240614P00185000 | 2024-05-30 9:30AM EDT | 185.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 75.78% |
| UNP240614P00190000 | 2024-06-05 3:28PM EDT | 190.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 82 | 62.11% |
| UNP240614P00195000 | 2024-06-06 12:27PM EDT | 195.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 60 | 54.30% |
| UNP240614P00200000 | 2024-06-10 9:50AM EDT | 200.00 | 0.05 | 0.00 | 0.50 | -0.05 | -50.00% | 10 | 3 | 65.23% |
| UNP240614P00202500 | 2024-06-05 1:45PM EDT | 202.50 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 1 | 1 | 46.68% |
| UNP240614P00210000 | 2024-06-03 3:35PM EDT | 210.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 45.22% |
| UNP240614P00212500 | 2024-06-10 3:23PM EDT | 212.50 | 0.05 | 0.00 | 0.10 | -0.07 | -58.33% | 1 | 8 | 33.79% |
| UNP240614P00215000 | 2024-06-10 10:07AM EDT | 215.00 | 0.05 | 0.00 | 0.10 | -0.29 | -85.29% | 10 | 6 | 29.30% |
| UNP240614P00217500 | 2024-06-10 11:50AM EDT | 217.50 | 0.11 | 0.05 | 0.20 | -0.02 | -15.38% | 10 | 6 | 28.52% |
| UNP240614P00220000 | 2024-06-07 3:52PM EDT | 220.00 | 0.22 | 0.10 | 0.20 | 0.00 | - | 26 | 167 | 23.44% |
| UNP240614P00222500 | 2024-06-10 3:23PM EDT | 222.50 | 0.27 | 0.20 | 0.30 | -0.18 | -40.00% | 2 | 33 | 20.31% |
| UNP240614P00225000 | 2024-06-10 2:35PM EDT | 225.00 | 0.68 | 0.50 | 0.65 | +0.03 | +4.62% | 40 | 83 | 19.31% |
| UNP240614P00227500 | 2024-06-10 2:20PM EDT | 227.50 | 1.45 | 1.10 | 1.30 | -0.15 | -9.37% | 9 | 14 | 18.20% |
| UNP240614P00230000 | 2024-06-10 2:20PM EDT | 230.00 | 2.70 | 2.25 | 2.45 | -0.40 | -12.90% | 8 | 39 | 17.53% |
| UNP240614P00232500 | 2024-06-06 3:26PM EDT | 232.50 | 5.02 | 3.90 | 4.40 | 0.00 | - | 3 | 13 | 20.24% |
| UNP240614P00235000 | 2024-06-10 10:09AM EDT | 235.00 | 7.08 | 4.70 | 7.90 | -1.47 | -17.19% | 1 | 11 | 38.78% |
| UNP240614P00237500 | 2024-06-06 3:59PM EDT | 237.50 | 9.25 | 7.30 | 9.20 | 0.00 | - | - | 9 | 30.37% |
| UNP240614P00240000 | 2024-05-30 11:13AM EDT | 240.00 | 14.30 | 10.40 | 13.10 | 0.00 | - | 2 | 0 | 55.13% |
| UNP240614P00245000 | 2024-06-04 11:21AM EDT | 245.00 | 17.00 | 15.00 | 18.20 | 0.00 | - | 1 | 1 | 69.07% |
| UNP240614P00250000 | 2024-05-14 10:27AM EDT | 250.00 | 6.90 | 20.10 | 23.20 | 0.00 | - | - | 0 | 54.83% |
© 2024 Yahoo. All rights reserved.