Union Pacific Corporation (UNP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP250117C00100000 | 2024-03-11 3:39PM EDT | 100.00 | 150.74 | 136.40 | 140.50 | 0.00 | - | 2 | 11 | 104.93% |
| UNP250117C00105000 | 2023-12-06 12:17PM EDT | 105.00 | 130.25 | 135.00 | 137.80 | 0.00 | - | 10 | 2 | 110.32% |
| UNP250117C00110000 | 2023-02-27 10:57AM EDT | 110.00 | 108.30 | 91.30 | 93.10 | 0.00 | - | 3 | 1 | 0.00% |
| UNP250117C00115000 | 2023-12-06 12:44PM EDT | 115.00 | 120.05 | 124.60 | 129.00 | 0.00 | - | 97 | 78 | 101.25% |
| UNP250117C00120000 | 2023-12-06 12:51PM EDT | 120.00 | 115.48 | 120.20 | 124.70 | 0.00 | - | 34 | 12 | 98.36% |
| UNP250117C00125000 | 2023-12-06 12:11PM EDT | 125.00 | 110.99 | 115.00 | 119.90 | 0.00 | - | 2 | 5 | 93.65% |
| UNP250117C00130000 | 2023-12-06 12:14PM EDT | 130.00 | 106.34 | 111.40 | 114.10 | 0.00 | - | 1 | 39 | 89.97% |
| UNP250117C00135000 | 2023-05-05 10:47AM EDT | 135.00 | 72.50 | 69.90 | 73.40 | 0.00 | - | 1 | 2 | 0.00% |
| UNP250117C00140000 | 2023-02-21 3:53PM EDT | 140.00 | 65.00 | 56.80 | 59.20 | 0.00 | - | 4 | 6 | 0.00% |
| UNP250117C00145000 | 2023-03-15 10:26AM EDT | 145.00 | 58.49 | 62.40 | 64.70 | 0.00 | - | 3 | 8 | 0.00% |
| UNP250117C00150000 | 2024-04-23 9:44AM EDT | 150.00 | 89.00 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| UNP250117C00155000 | 2024-02-29 3:41PM EDT | 155.00 | 104.45 | 93.00 | 97.50 | 0.00 | - | 1 | 17 | 86.16% |
| UNP250117C00160000 | 2024-04-26 10:10AM EDT | 160.00 | 88.42 | 73.00 | 76.80 | 0.00 | - | 2 | 14 | 51.89% |
| UNP250117C00165000 | 2023-11-08 3:33PM EDT | 165.00 | 56.90 | 71.00 | 74.20 | 0.00 | - | 1 | 13 | 50.72% |
| UNP250117C00170000 | 2024-02-26 4:04PM EDT | 170.00 | 88.20 | 78.70 | 82.40 | 0.00 | - | 5 | 20 | 74.34% |
| UNP250117C00175000 | 2024-02-28 2:48PM EDT | 175.00 | 86.97 | 74.90 | 78.50 | 0.00 | - | 1 | 5 | 72.56% |
| UNP250117C00180000 | 2024-03-18 12:21PM EDT | 180.00 | 72.50 | 54.50 | 57.00 | 0.00 | - | 2 | 42 | 40.29% |
| UNP250117C00185000 | 2023-11-13 4:58PM EDT | 185.00 | 39.60 | 61.80 | 63.50 | 0.00 | - | 1 | 19 | 57.56% |
| UNP250117C00190000 | 2024-06-07 12:37PM EDT | 190.00 | 46.45 | 45.10 | 46.60 | 0.00 | - | 1 | 1,045 | 33.72% |
| UNP250117C00195000 | 2024-02-08 1:22PM EDT | 195.00 | 61.10 | 63.20 | 66.80 | 0.00 | - | 1 | 63 | 71.01% |
| UNP250117C00200000 | 2024-06-10 2:11PM EDT | 200.00 | 36.85 | 36.80 | 38.20 | -13.43 | -26.71% | 10 | 152 | 30.99% |
| UNP250117C00210000 | 2024-06-10 1:38PM EDT | 210.00 | 29.20 | 28.80 | 30.20 | -0.10 | -0.34% | 6 | 323 | 28.33% |
| UNP250117C00220000 | 2024-05-28 9:39AM EDT | 220.00 | 22.70 | 22.20 | 23.50 | 0.00 | - | 1 | 3,565 | 26.86% |
| UNP250117C00230000 | 2024-06-04 12:51PM EDT | 230.00 | 15.80 | 16.30 | 17.10 | 0.00 | - | 29 | 1,347 | 24.77% |
| UNP250117C00240000 | 2024-06-10 2:54PM EDT | 240.00 | 11.40 | 11.40 | 11.90 | -0.50 | -4.20% | 6 | 1,093 | 23.18% |
| UNP250117C00250000 | 2024-06-07 10:35AM EDT | 250.00 | 8.32 | 7.50 | 8.00 | 0.00 | - | 5 | 1,342 | 22.13% |
| UNP250117C00260000 | 2024-06-07 1:23PM EDT | 260.00 | 5.32 | 4.70 | 5.20 | 0.00 | - | 2 | 849 | 21.41% |
| UNP250117C00270000 | 2024-06-10 12:52PM EDT | 270.00 | 2.80 | 2.85 | 3.20 | -0.41 | -12.77% | 23 | 1,215 | 20.74% |
| UNP250117C00280000 | 2024-06-10 1:35PM EDT | 280.00 | 2.22 | 1.70 | 2.15 | +0.21 | +10.45% | 48 | 1,747 | 20.94% |
| UNP250117C00290000 | 2024-06-07 3:55PM EDT | 290.00 | 1.15 | 1.00 | 1.15 | 0.00 | - | 8 | 3,303 | 20.11% |
| UNP250117C00300000 | 2024-06-10 9:40AM EDT | 300.00 | 0.65 | 0.55 | 0.85 | -0.05 | -7.14% | 53 | 1,885 | 20.89% |
| UNP250117C00310000 | 2024-05-22 1:42PM EDT | 310.00 | 0.80 | 0.15 | 0.60 | 0.00 | - | 1 | 97 | 21.39% |
| UNP250117C00320000 | 2024-05-21 3:35PM EDT | 320.00 | 0.60 | 0.10 | 1.50 | 0.00 | - | 15 | 540 | 27.67% |
| UNP250117C00330000 | 2024-05-20 10:25AM EDT | 330.00 | 0.55 | 0.05 | 1.45 | 0.00 | - | 1 | 129 | 29.35% |
| UNP250117C00340000 | 2024-05-20 10:25AM EDT | 340.00 | 0.40 | 0.05 | 1.40 | 0.00 | - | 1 | 55 | 30.92% |
| UNP250117C00350000 | 2024-04-18 3:13PM EDT | 350.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 12 | 1,039 | 29.08% |
| UNP250117C00360000 | 2024-05-21 2:55PM EDT | 360.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 2 | 11 | 34.02% |
| UNP250117C00370000 | 2024-02-13 10:30AM EDT | 370.00 | 0.50 | 0.40 | 1.50 | 0.00 | - | - | 6 | 36.32% |
| UNP250117C00380000 | 2024-04-18 11:09AM EDT | 380.00 | 0.35 | 0.00 | 2.20 | 0.00 | - | - | 1 | 40.89% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP250117P00095000 | 2024-05-31 3:14PM EDT | 95.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 888 | 51.81% |
| UNP250117P00100000 | 2024-03-04 3:02PM EDT | 100.00 | 0.29 | 0.00 | 1.20 | 0.00 | - | 13 | 91 | 54.42% |
| UNP250117P00105000 | 2024-04-16 3:40PM EDT | 105.00 | 0.30 | 0.00 | 2.20 | 0.00 | - | 1 | 18 | 57.29% |
| UNP250117P00110000 | 2023-12-04 10:37AM EDT | 110.00 | 0.85 | 0.30 | 1.10 | 0.00 | - | 1 | 25 | 50.00% |
| UNP250117P00115000 | 2024-06-07 11:27AM EDT | 115.00 | 0.27 | 0.05 | 2.10 | 0.00 | - | 1 | 11 | 51.10% |
| UNP250117P00120000 | 2023-10-20 2:18PM EDT | 120.00 | 2.60 | 1.20 | 1.70 | 0.00 | - | 2 | 14 | 51.29% |
| UNP250117P00125000 | 2024-04-11 10:30AM EDT | 125.00 | 0.55 | 0.05 | 1.05 | 0.00 | - | 9 | 25 | 45.44% |
| UNP250117P00130000 | 2024-04-23 9:30AM EDT | 130.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 12.50% |
| UNP250117P00135000 | 2024-04-24 2:31PM EDT | 135.00 | 0.58 | 0.15 | 0.90 | 0.00 | - | 3 | 93 | 39.21% |
| UNP250117P00140000 | 2024-05-16 1:32PM EDT | 140.00 | 0.50 | 0.15 | 2.35 | 0.00 | - | 1 | 71 | 45.48% |
| UNP250117P00145000 | 2024-05-08 11:58AM EDT | 145.00 | 0.57 | 0.30 | 0.80 | 0.00 | - | 1 | 156 | 33.84% |
| UNP250117P00150000 | 2024-05-15 11:53AM EDT | 150.00 | 0.60 | 0.40 | 0.90 | 0.00 | - | 5 | 417 | 32.42% |
| UNP250117P00155000 | 2024-04-15 10:06AM EDT | 155.00 | 1.15 | 0.35 | 1.05 | 0.00 | - | 5 | 181 | 31.26% |
| UNP250117P00160000 | 2024-05-22 12:30PM EDT | 160.00 | 0.80 | 0.40 | 2.15 | 0.00 | - | 3 | 120 | 34.47% |
| UNP250117P00165000 | 2024-04-25 10:16AM EDT | 165.00 | 1.50 | 1.05 | 1.30 | 0.00 | - | 3 | 279 | 28.38% |
| UNP250117P00170000 | 2024-05-21 12:04PM EDT | 170.00 | 1.28 | 1.15 | 1.40 | 0.00 | - | 1 | 761 | 26.74% |
| UNP250117P00175000 | 2024-06-10 9:30AM EDT | 175.00 | 1.60 | 1.30 | 1.70 | -0.14 | -8.05% | 5 | 582 | 25.89% |
| UNP250117P00180000 | 2024-05-29 9:44AM EDT | 180.00 | 2.40 | 1.70 | 2.05 | 0.00 | - | 2 | 904 | 25.01% |
| UNP250117P00185000 | 2024-05-24 9:30AM EDT | 185.00 | 2.49 | 2.05 | 2.50 | 0.00 | - | 1 | 601 | 24.24% |
| UNP250117P00190000 | 2024-06-07 3:22PM EDT | 190.00 | 2.76 | 2.55 | 3.00 | 0.00 | - | 1 | 680 | 23.37% |
| UNP250117P00195000 | 2024-05-22 9:33AM EDT | 195.00 | 3.35 | 3.20 | 3.70 | 0.00 | - | 4 | 1,201 | 22.75% |
| UNP250117P00200000 | 2024-06-10 2:35PM EDT | 200.00 | 4.15 | 3.80 | 4.50 | -0.15 | -3.49% | 1 | 1,035 | 22.06% |
| UNP250117P00210000 | 2024-06-06 12:58PM EDT | 210.00 | 6.50 | 5.90 | 6.30 | 0.00 | - | 200 | 884 | 20.22% |
| UNP250117P00220000 | 2024-06-10 3:00PM EDT | 220.00 | 9.00 | 8.60 | 9.20 | +0.16 | +1.81% | 14 | 3,710 | 18.96% |
| UNP250117P00230000 | 2024-06-07 1:52PM EDT | 230.00 | 12.62 | 12.40 | 13.10 | 0.00 | - | 11 | 674 | 17.67% |
| UNP250117P00240000 | 2024-06-07 2:54PM EDT | 240.00 | 17.60 | 17.30 | 18.20 | 0.00 | - | 1 | 605 | 16.33% |
| UNP250117P00250000 | 2024-05-30 3:55PM EDT | 250.00 | 25.10 | 23.10 | 24.60 | 0.00 | - | 90 | 415 | 14.87% |
| UNP250117P00260000 | 2024-05-13 12:12PM EDT | 260.00 | 21.20 | 30.50 | 33.20 | 0.00 | - | 26 | 358 | 15.41% |
| UNP250117P00270000 | 2024-04-01 1:31PM EDT | 270.00 | 31.48 | 35.00 | 36.60 | 0.00 | - | 131 | 259 | 0.00% |
| UNP250117P00280000 | 2024-06-07 3:39PM EDT | 280.00 | 50.00 | 49.10 | 53.30 | -2.50 | -4.76% | 10 | 28 | 21.26% |
| UNP250117P00290000 | 2024-06-10 3:03PM EDT | 290.00 | 61.20 | 59.40 | 63.30 | -1.30 | -2.08% | 18 | 33 | 23.77% |
| UNP250117P00300000 | 2024-06-10 2:54PM EDT | 300.00 | 73.59 | 69.20 | 73.30 | +0.89 | +1.22% | 46 | 60 | 26.12% |
| UNP250117P00350000 | 2023-05-25 10:28AM EDT | 350.00 | 157.50 | 148.10 | 151.70 | 0.00 | - | 2 | 0 | 85.36% |
© 2024 Yahoo. All rights reserved.