Union Pacific Corporation (UNP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:32PM EDT. Market open.
Strike:200.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240517C00200000 | 2024-03-19 3:45PM EDT | 2024-05-17 | 44.40 | 29.20 | 32.80 | 0.00 | - | 3 | 34 | 0.00% |
| UNP240621C00200000 | 2024-04-25 10:06AM EDT | 2024-06-21 | 43.24 | 45.50 | 48.50 | 0.00 | - | 1 | 40 | 54.92% |
| UNP240920C00200000 | 2024-05-06 11:32AM EDT | 2024-09-20 | 43.78 | 47.80 | 49.40 | 0.00 | - | 10 | 11 | 32.98% |
| UNP241115C00200000 | 2024-02-22 3:26PM EDT | 2024-11-15 | 60.45 | 51.90 | 53.20 | 0.00 | - | 9 | 49 | 36.76% |
| UNP250117C00200000 | 2024-05-09 1:36PM EDT | 2025-01-17 | 53.05 | 52.50 | 53.20 | 0.00 | - | 1 | 151 | 31.75% |
| UNP260116C00200000 | 2024-04-10 11:41AM EDT | 2026-01-16 | 57.90 | 63.60 | 65.90 | 0.00 | - | 3 | 33 | 33.77% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240517P00200000 | 2024-05-07 1:22PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 100 | 127.93% |
| UNP240524P00200000 | 2024-05-15 9:30AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 65.28% |
| UNP240621P00200000 | 2024-05-13 3:40PM EDT | 2024-06-21 | 0.05 | 0.05 | 0.10 | 0.00 | - | 2 | 153 | 29.20% |
| UNP240816P00200000 | 2024-05-08 11:48AM EDT | 2024-08-16 | 0.75 | 0.25 | 0.95 | 0.00 | - | 20 | 100 | 27.64% |
| UNP240920P00200000 | 2024-05-15 2:35PM EDT | 2024-09-20 | 0.92 | 0.85 | 0.95 | -0.73 | -44.24% | 1 | 72 | 23.59% |
| UNP241018P00200000 | 2024-05-06 1:55PM EDT | 2024-10-18 | 2.10 | 1.20 | 1.35 | 0.00 | - | 2 | 21 | 23.27% |
| UNP241115P00200000 | 2024-05-06 3:44PM EDT | 2024-11-15 | 2.75 | 1.70 | 1.90 | 0.00 | - | 20 | 28 | 23.48% |
| UNP250117P00200000 | 2024-05-10 11:48AM EDT | 2025-01-17 | 3.09 | 2.80 | 3.00 | 0.00 | - | 1 | 873 | 23.25% |
| UNP250620P00200000 | 2024-04-17 2:38PM EDT | 2025-06-20 | 10.30 | 5.60 | 6.00 | 0.00 | - | 89 | 255 | 23.39% |
| UNP251219P00200000 | 2024-04-22 1:10PM EDT | 2025-12-19 | 12.00 | 8.10 | 9.60 | 0.00 | - | 3 | 12 | 23.76% |
| UNP260116P00200000 | 2024-05-15 11:39AM EDT | 2026-01-16 | 9.10 | 8.70 | 9.50 | -0.07 | -0.76% | 4 | 176 | 23.10% |
© 2024 Yahoo. All rights reserved.