Union Pacific Corporation (UNP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP241018C00210000 | 2024-05-22 11:43AM EDT | 210.00 | 30.32 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| UNP241018C00220000 | 2024-05-28 3:11PM EDT | 220.00 | 17.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNP241018C00225000 | 2024-06-05 9:46AM EDT | 225.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNP241018C00230000 | 2024-06-04 10:33AM EDT | 230.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| UNP241018C00235000 | 2024-06-03 11:22AM EDT | 235.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| UNP241018C00240000 | 2024-06-06 9:30AM EDT | 240.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| UNP241018C00245000 | 2024-06-06 1:06PM EDT | 245.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| UNP241018C00250000 | 2024-05-31 1:58PM EDT | 250.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| UNP241018C00255000 | 2024-06-10 2:08PM EDT | 255.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| UNP241018C00260000 | 2024-06-10 1:16PM EDT | 260.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| UNP241018C00265000 | 2024-06-10 10:14AM EDT | 265.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| UNP241018C00270000 | 2024-06-07 12:12PM EDT | 270.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UNP241018C00275000 | 2024-06-05 12:03PM EDT | 275.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| UNP241018C00280000 | 2024-05-24 2:41PM EDT | 280.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| UNP241018C00285000 | 2024-05-20 9:37AM EDT | 285.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UNP241018C00290000 | 2024-05-17 1:11PM EDT | 290.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UNP241018C00295000 | 2024-04-29 11:16AM EDT | 295.00 | 1.25 | 0.05 | 0.45 | 0.00 | - | 94 | 106 | 22.97% |
| UNP241018C00300000 | 2024-05-07 10:31AM EDT | 300.00 | 0.70 | 0.05 | 0.60 | 0.00 | - | 29 | 62 | 25.46% |
| UNP241018C00305000 | 2024-03-22 10:41AM EDT | 305.00 | 1.80 | 0.25 | 0.95 | 0.00 | - | 1 | 2 | 29.15% |
| UNP241018C00310000 | 2024-04-02 1:26PM EDT | 310.00 | 0.95 | 0.10 | 0.70 | 0.00 | - | 1 | 49 | 28.69% |
| UNP241018C00315000 | 2024-04-26 10:04AM EDT | 315.00 | 0.60 | 0.00 | 1.45 | 0.00 | - | 1 | 5 | 34.55% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP241018P00170000 | 2024-04-17 10:23AM EDT | 170.00 | 1.25 | 0.00 | 2.30 | 0.00 | - | 3 | 9 | 39.60% |
| UNP241018P00175000 | 2024-04-22 9:47AM EDT | 175.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UNP241018P00180000 | 2024-06-05 2:11PM EDT | 180.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| UNP241018P00185000 | 2024-05-21 9:43AM EDT | 185.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| UNP241018P00190000 | 2024-06-04 3:35PM EDT | 190.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UNP241018P00195000 | 2024-05-28 9:39AM EDT | 195.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| UNP241018P00200000 | 2024-05-20 2:16PM EDT | 200.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| UNP241018P00205000 | 2024-06-07 3:11PM EDT | 205.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| UNP241018P00210000 | 2024-06-10 3:14PM EDT | 210.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| UNP241018P00215000 | 2024-05-17 12:21PM EDT | 215.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| UNP241018P00220000 | 2024-06-07 1:47PM EDT | 220.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| UNP241018P00225000 | 2024-06-04 10:33AM EDT | 225.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| UNP241018P00230000 | 2024-06-06 3:38PM EDT | 230.00 | 10.17 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| UNP241018P00235000 | 2024-05-31 9:44AM EDT | 235.00 | 12.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNP241018P00240000 | 2024-05-23 2:00PM EDT | 240.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UNP241018P00245000 | 2024-05-09 11:28AM EDT | 245.00 | 10.40 | 18.50 | 20.20 | 0.00 | - | 2 | 61 | 18.17% |
| UNP241018P00250000 | 2024-05-09 11:30AM EDT | 250.00 | 12.60 | 22.30 | 24.10 | 0.00 | - | 2 | 69 | 18.18% |
| UNP241018P00255000 | 2024-04-25 11:55AM EDT | 255.00 | 19.60 | 23.10 | 25.60 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.