Union Pacific Corporation (UNP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240719C00225000 | 2024-06-10 1:22PM EDT | 225.00 | 7.65 | 8.00 | 8.40 | -0.57 | -6.93% | 12 | 13 | 21.03% |
| UNP240719C00230000 | 2024-06-10 3:12PM EDT | 230.00 | 4.80 | 4.90 | 5.30 | -0.80 | -14.29% | 67 | 109 | 19.42% |
| UNP240719C00235000 | 2024-06-07 2:35PM EDT | 235.00 | 3.18 | 2.75 | 2.95 | 0.00 | - | 9 | 343 | 18.01% |
| UNP240719C00240000 | 2024-06-10 1:22PM EDT | 240.00 | 1.35 | 1.35 | 1.55 | -0.18 | -11.76% | 6 | 264 | 17.52% |
| UNP240719C00245000 | 2024-06-10 12:43PM EDT | 245.00 | 0.69 | 0.55 | 1.75 | -0.31 | -31.00% | 4 | 1,234 | 22.83% |
| UNP240719C00250000 | 2024-06-10 1:22PM EDT | 250.00 | 0.30 | 0.25 | 0.40 | -0.05 | -14.29% | 4 | 294 | 17.82% |
| UNP240719C00255000 | 2024-06-03 10:18AM EDT | 255.00 | 0.20 | 0.05 | 0.75 | -0.10 | -33.33% | 1 | 752 | 24.11% |
| UNP240719C00260000 | 2024-06-05 11:20AM EDT | 260.00 | 1.18 | 0.00 | 0.25 | 0.00 | - | 2 | 1,145 | 21.68% |
| UNP240719C00265000 | 2024-06-10 11:05AM EDT | 265.00 | 0.15 | 0.00 | 0.20 | -0.35 | -70.00% | 3 | 66 | 23.37% |
| UNP240719C00270000 | 2024-06-05 11:20AM EDT | 270.00 | 1.08 | 0.00 | 1.05 | 0.00 | - | 2 | 183 | 35.84% |
| UNP240719C00275000 | 2024-05-09 1:54PM EDT | 275.00 | 0.50 | 0.00 | 1.10 | 0.00 | - | 2 | 2 | 39.19% |
| UNP240719C00280000 | 2024-05-10 11:20AM EDT | 280.00 | 0.30 | 0.00 | 1.35 | 0.00 | - | - | 24 | 44.13% |
| UNP240719C00290000 | 2024-05-20 11:12AM EDT | 290.00 | 0.04 | 0.00 | 2.10 | 0.00 | - | - | 10 | 55.43% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240719P00195000 | 2024-06-10 12:26PM EDT | 195.00 | 0.21 | 0.05 | 0.65 | -0.06 | -22.22% | 1 | 2 | 32.59% |
| UNP240719P00200000 | 2024-05-20 12:14PM EDT | 200.00 | 0.50 | 0.10 | 1.55 | 0.00 | - | - | 1 | 35.89% |
| UNP240719P00205000 | 2024-06-07 9:31AM EDT | 205.00 | 0.55 | 0.35 | 0.50 | 0.00 | - | 3 | 128 | 22.88% |
| UNP240719P00210000 | 2024-06-10 12:00PM EDT | 210.00 | 0.68 | 0.50 | 0.70 | -0.12 | -15.00% | 1 | 29 | 20.63% |
| UNP240719P00215000 | 2024-06-10 3:21PM EDT | 215.00 | 1.07 | 0.85 | 1.00 | -0.09 | -7.76% | 5 | 43 | 18.29% |
| UNP240719P00220000 | 2024-06-10 3:55PM EDT | 220.00 | 1.75 | 1.50 | 1.65 | -0.20 | -10.26% | 25 | 184 | 16.65% |
| UNP240719P00225000 | 2024-06-10 3:21PM EDT | 225.00 | 3.12 | 2.65 | 2.90 | -0.08 | -2.50% | 17 | 181 | 15.58% |
| UNP240719P00230000 | 2024-06-10 3:42PM EDT | 230.00 | 5.22 | 4.60 | 5.00 | -0.23 | -4.22% | 25 | 788 | 14.89% |
| UNP240719P00235000 | 2024-06-10 12:26PM EDT | 235.00 | 8.18 | 7.50 | 7.90 | -0.26 | -3.08% | 2 | 98 | 13.89% |
| UNP240719P00240000 | 2024-06-10 10:07AM EDT | 240.00 | 12.17 | 9.00 | 13.30 | +1.13 | +10.24% | 2 | 147 | 20.59% |
| UNP240719P00245000 | 2024-06-10 12:29PM EDT | 245.00 | 16.65 | 13.90 | 18.50 | +0.22 | +1.34% | 14 | 40 | 26.10% |
| UNP240719P00250000 | 2024-06-07 12:29PM EDT | 250.00 | 20.20 | 18.80 | 23.50 | 0.00 | - | 2 | 0 | 30.40% |
© 2024 Yahoo. All rights reserved.