Union Pacific Corporation (UNP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240621C00125000 | 2023-12-06 1:24PM EDT | 125.00 | 109.45 | 115.30 | 118.00 | 0.00 | - | 9 | 0 | 276.73% |
| UNP240621C00140000 | 2023-07-18 9:42AM EDT | 140.00 | 76.50 | 88.00 | 89.50 | 0.00 | - | 10 | 20 | 100.29% |
| UNP240621C00145000 | 2023-07-25 2:29PM EDT | 145.00 | 76.40 | 80.80 | 82.40 | 0.00 | - | 2 | 16 | 0.00% |
| UNP240621C00150000 | 2023-07-20 10:46AM EDT | 150.00 | 72.60 | 78.70 | 81.10 | 0.00 | - | 6 | 39 | 98.19% |
| UNP240621C00155000 | 2023-08-02 3:19PM EDT | 155.00 | 81.00 | 71.30 | 72.80 | 0.00 | - | 26 | 66 | 0.00% |
| UNP240621C00160000 | 2023-08-02 1:30PM EDT | 160.00 | 77.10 | 66.50 | 68.40 | 0.00 | - | 11 | 55 | 0.00% |
| UNP240621C00165000 | 2023-08-04 2:51PM EDT | 165.00 | 70.90 | 61.80 | 63.80 | 0.00 | - | 1 | 26 | 0.00% |
| UNP240621C00170000 | 2024-03-28 9:31AM EDT | 170.00 | 77.40 | 72.40 | 75.30 | 0.00 | - | 1 | 32 | 184.94% |
| UNP240621C00175000 | 2024-05-08 12:56PM EDT | 175.00 | 70.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNP240621C00180000 | 2023-12-28 10:35AM EDT | 180.00 | 70.00 | 61.00 | 64.90 | 0.00 | - | 5 | 25 | 158.53% |
| UNP240621C00185000 | 2024-02-27 11:43AM EDT | 185.00 | 71.70 | 61.20 | 65.00 | 0.00 | - | 14 | 41 | 176.92% |
| UNP240621C00190000 | 2024-02-16 1:35PM EDT | 190.00 | 61.15 | 54.50 | 59.00 | 0.00 | - | 6 | 130 | 158.86% |
| UNP240621C00195000 | 2023-12-13 1:45PM EDT | 195.00 | 43.00 | 45.10 | 49.00 | 0.00 | - | 1 | 22 | 123.73% |
| UNP240621C00200000 | 2024-05-21 9:30AM EDT | 200.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNP240621C00205000 | 2023-12-27 4:22PM EDT | 205.00 | 46.70 | 39.20 | 41.40 | 0.00 | - | 1 | 46 | 120.36% |
| UNP240621C00210000 | 2024-05-28 10:36AM EDT | 210.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| UNP240621C00215000 | 2024-05-23 12:22PM EDT | 215.00 | 18.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UNP240621C00220000 | 2024-05-28 2:43PM EDT | 220.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNP240621C00222500 | 2024-05-28 9:47AM EDT | 222.50 | 8.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UNP240621C00225000 | 2024-05-28 3:39PM EDT | 225.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 0.00% |
| UNP240621C00227500 | 2024-05-28 3:23PM EDT | 227.50 | 4.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UNP240621C00230000 | 2024-05-28 3:59PM EDT | 230.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.39% |
| UNP240621C00232500 | 2024-05-28 2:45PM EDT | 232.50 | 2.10 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 1.56% |
| UNP240621C00235000 | 2024-05-28 3:11PM EDT | 235.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 3.13% |
| UNP240621C00237500 | 2024-05-28 3:23PM EDT | 237.50 | 0.82 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| UNP240621C00240000 | 2024-05-28 3:59PM EDT | 240.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| UNP240621C00242500 | 2024-05-28 3:59PM EDT | 242.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| UNP240621C00245000 | 2024-05-28 12:54PM EDT | 245.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UNP240621C00247500 | 2024-05-24 2:05PM EDT | 247.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| UNP240621C00250000 | 2024-05-28 2:17PM EDT | 250.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| UNP240621C00252500 | 2024-05-23 11:16AM EDT | 252.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| UNP240621C00255000 | 2024-05-28 2:24PM EDT | 255.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 806 | 0 | 12.50% |
| UNP240621C00260000 | 2024-05-28 2:54PM EDT | 260.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| UNP240621C00265000 | 2024-05-23 3:17PM EDT | 265.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UNP240621C00270000 | 2024-05-23 1:37PM EDT | 270.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| UNP240621C00275000 | 2024-05-23 1:42PM EDT | 275.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| UNP240621C00280000 | 2024-05-15 11:32AM EDT | 280.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UNP240621C00285000 | 2024-04-22 3:25PM EDT | 285.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| UNP240621C00290000 | 2024-05-24 1:46PM EDT | 290.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UNP240621C00295000 | 2024-05-08 1:07PM EDT | 295.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| UNP240621C00300000 | 2024-03-28 2:53PM EDT | 300.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 1 | 48 | 60.55% |
| UNP240621C00310000 | 2024-05-08 9:52AM EDT | 310.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UNP240621C00320000 | 2023-12-21 11:30AM EDT | 320.00 | 0.20 | 0.05 | 2.30 | 0.00 | - | 1 | 11 | 79.74% |
| UNP240621C00340000 | 2024-03-27 9:59AM EDT | 340.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 12 | 62.50% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240621P00095000 | 2024-01-12 12:19PM EDT | 95.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 80 | 136.72% |
| UNP240621P00100000 | 2023-07-24 9:30AM EDT | 100.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 50.00% |
| UNP240621P00105000 | 2024-02-21 10:50AM EDT | 105.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 173.14% |
| UNP240621P00110000 | 2023-07-26 3:21PM EDT | 110.00 | 0.37 | 0.35 | 0.90 | 0.00 | - | 1 | 2 | 148.83% |
| UNP240621P00115000 | 2023-12-26 4:12PM EDT | 115.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 1 | 3 | 145.22% |
| UNP240621P00120000 | 2024-03-25 2:09PM EDT | 120.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 14 | 102.73% |
| UNP240621P00125000 | 2024-04-15 11:22AM EDT | 125.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 22 | 93.55% |
| UNP240621P00130000 | 2023-11-20 12:54PM EDT | 130.00 | 0.55 | 0.10 | 0.55 | 0.00 | - | 10 | 25 | 106.45% |
| UNP240621P00135000 | 2024-01-30 4:19PM EDT | 135.00 | 0.08 | 0.00 | 1.25 | 0.00 | - | 31 | 106 | 111.33% |
| UNP240621P00140000 | 2024-01-30 4:55PM EDT | 140.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 196 | 269 | 85.94% |
| UNP240621P00145000 | 2024-01-30 4:19PM EDT | 145.00 | 0.19 | 0.00 | 1.25 | 0.00 | - | 31 | 52 | 98.14% |
| UNP240621P00150000 | 2024-01-29 4:22PM EDT | 150.00 | 0.30 | 0.00 | 1.40 | 0.00 | - | 1 | 39 | 93.80% |
| UNP240621P00155000 | 2024-01-03 1:49PM EDT | 155.00 | 0.63 | 0.05 | 0.40 | 0.00 | - | 1 | 62 | 72.46% |
| UNP240621P00160000 | 2024-04-30 9:30AM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| UNP240621P00165000 | 2024-04-24 2:58PM EDT | 165.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 1 | 134 | 82.57% |
| UNP240621P00170000 | 2024-01-18 1:26PM EDT | 170.00 | 0.75 | 0.00 | 2.50 | 0.00 | - | 1 | 22 | 79.05% |
| UNP240621P00175000 | 2024-04-30 9:48AM EDT | 175.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UNP240621P00180000 | 2024-03-07 4:58PM EDT | 180.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 1 | 640 | 54.74% |
| UNP240621P00185000 | 2024-05-24 9:30AM EDT | 185.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UNP240621P00190000 | 2024-04-24 3:00PM EDT | 190.00 | 0.55 | 0.00 | 0.50 | 0.00 | - | 150 | 770 | 44.39% |
| UNP240621P00195000 | 2024-05-14 12:47PM EDT | 195.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| UNP240621P00200000 | 2024-05-28 1:40PM EDT | 200.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| UNP240621P00205000 | 2024-05-24 3:42PM EDT | 205.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| UNP240621P00210000 | 2024-05-22 9:37AM EDT | 210.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| UNP240621P00215000 | 2024-05-23 3:58PM EDT | 215.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UNP240621P00217500 | 2024-05-28 9:42AM EDT | 217.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| UNP240621P00220000 | 2024-05-28 2:38PM EDT | 220.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 3.13% |
| UNP240621P00222500 | 2024-05-28 2:34PM EDT | 222.50 | 1.81 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| UNP240621P00225000 | 2024-05-28 3:32PM EDT | 225.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| UNP240621P00227500 | 2024-05-28 3:12PM EDT | 227.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.78% |
| UNP240621P00230000 | 2024-05-28 10:46AM EDT | 230.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| UNP240621P00232500 | 2024-05-23 11:47AM EDT | 232.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UNP240621P00235000 | 2024-05-28 3:32PM EDT | 235.00 | 8.17 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UNP240621P00237500 | 2024-05-24 1:29PM EDT | 237.50 | 8.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| UNP240621P00240000 | 2024-05-28 10:28AM EDT | 240.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| UNP240621P00242500 | 2024-05-20 2:27PM EDT | 242.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UNP240621P00245000 | 2024-05-28 9:46AM EDT | 245.00 | 16.68 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UNP240621P00250000 | 2024-05-13 3:28PM EDT | 250.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UNP240621P00255000 | 2024-05-08 10:01AM EDT | 255.00 | 12.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNP240621P00260000 | 2024-05-08 10:01AM EDT | 260.00 | 16.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNP240621P00265000 | 2023-08-09 12:58PM EDT | 265.00 | 38.30 | 53.20 | 55.10 | 0.00 | - | - | 0 | 131.81% |
© 2024 Yahoo. All rights reserved.