Union Pacific Corporation (UNP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240816C00205000 | 2023-12-14 1:06PM EDT | 205.00 | 48.50 | 39.00 | 41.90 | 0.00 | - | - | 1 | 66.32% |
| UNP240816C00210000 | 2023-12-22 10:54AM EDT | 210.00 | 44.11 | 39.90 | 41.80 | 0.00 | - | 1 | 1 | 74.58% |
| UNP240816C00215000 | 2024-03-18 9:42AM EDT | 215.00 | 36.70 | 20.90 | 23.90 | 0.00 | - | 1 | 3 | 38.46% |
| UNP240816C00220000 | 2024-02-16 3:49PM EDT | 220.00 | 34.31 | 31.80 | 33.30 | 0.00 | - | 1 | 3 | 66.60% |
| UNP240816C00225000 | 2024-05-17 10:00AM EDT | 225.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| UNP240816C00230000 | 2024-05-28 3:38PM EDT | 230.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.20% |
| UNP240816C00235000 | 2024-05-28 10:27AM EDT | 235.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| UNP240816C00240000 | 2024-05-28 10:06AM EDT | 240.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| UNP240816C00245000 | 2024-05-28 1:42PM EDT | 245.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| UNP240816C00250000 | 2024-05-28 3:53PM EDT | 250.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| UNP240816C00255000 | 2024-05-24 11:08AM EDT | 255.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UNP240816C00260000 | 2024-05-28 10:20AM EDT | 260.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| UNP240816C00265000 | 2024-05-23 11:38AM EDT | 265.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UNP240816C00270000 | 2024-05-28 3:38PM EDT | 270.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| UNP240816C00275000 | 2024-05-23 3:05PM EDT | 275.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| UNP240816C00280000 | 2024-05-21 9:32AM EDT | 280.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| UNP240816C00285000 | 2024-05-28 9:30AM EDT | 285.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UNP240816C00290000 | 2024-05-03 1:45PM EDT | 290.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| UNP240816C00295000 | 2024-05-21 12:26PM EDT | 295.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| UNP240816C00300000 | 2024-05-21 12:35PM EDT | 300.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| UNP240816C00305000 | 2024-04-05 3:21PM EDT | 305.00 | 0.45 | 0.00 | 1.50 | 0.00 | - | 1 | 85 | 40.96% |
| UNP240816C00315000 | 2024-02-22 12:23PM EDT | 315.00 | 0.74 | 0.15 | 2.55 | 0.00 | - | 3 | 3 | 50.28% |
| UNP240816C00330000 | 2024-03-11 10:03AM EDT | 330.00 | 0.40 | 0.00 | 0.35 | 0.00 | - | 19 | 21 | 37.87% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240816P00150000 | 2024-04-23 10:08AM EDT | 150.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 25.00% |
| UNP240816P00160000 | 2024-01-03 10:32AM EDT | 160.00 | 1.00 | 0.15 | 1.75 | 0.00 | - | 3 | 6 | 54.43% |
| UNP240816P00165000 | 2023-12-15 2:46PM EDT | 165.00 | 1.25 | 0.00 | 1.55 | 0.00 | - | 5 | 5 | 49.18% |
| UNP240816P00170000 | 2023-12-20 3:42PM EDT | 170.00 | 1.45 | 0.45 | 1.45 | 0.00 | - | - | 5 | 44.85% |
| UNP240816P00175000 | 2024-05-02 2:52PM EDT | 175.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UNP240816P00180000 | 2024-05-23 3:46PM EDT | 180.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| UNP240816P00185000 | 2024-05-08 9:38AM EDT | 185.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| UNP240816P00190000 | 2024-05-08 3:41PM EDT | 190.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UNP240816P00195000 | 2024-05-28 12:54PM EDT | 195.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UNP240816P00200000 | 2024-05-23 3:46PM EDT | 200.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| UNP240816P00205000 | 2024-05-24 1:55PM EDT | 205.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 6.25% |
| UNP240816P00210000 | 2024-05-28 9:35AM EDT | 210.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| UNP240816P00215000 | 2024-05-24 11:00AM EDT | 215.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| UNP240816P00220000 | 2024-05-28 1:24PM EDT | 220.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 1.56% |
| UNP240816P00225000 | 2024-05-28 3:02PM EDT | 225.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| UNP240816P00230000 | 2024-05-24 3:21PM EDT | 230.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| UNP240816P00235000 | 2024-05-28 3:16PM EDT | 235.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| UNP240816P00240000 | 2024-05-23 2:33PM EDT | 240.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UNP240816P00245000 | 2024-05-28 11:33AM EDT | 245.00 | 16.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UNP240816P00250000 | 2024-05-28 11:33AM EDT | 250.00 | 21.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNP240816P00255000 | 2024-05-24 3:50PM EDT | 255.00 | 24.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.