Union Pacific Corporation (UNP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:57PM EDT. Market open.
Strike:205.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240517C00205000 | 2024-03-11 11:10AM EDT | 2024-05-17 | 46.50 | 32.80 | 35.30 | 0.00 | - | 6 | 66 | 0.00% |
| UNP240621C00205000 | 2023-12-27 4:22PM EDT | 2024-06-21 | 46.70 | 39.20 | 41.40 | 0.00 | - | 1 | 46 | 0.00% |
| UNP240816C00205000 | 2023-12-14 1:06PM EDT | 2024-08-16 | 48.50 | 39.00 | 41.90 | 0.00 | - | - | 1 | 16.55% |
| UNP240920C00205000 | 2024-04-12 2:11PM EDT | 2024-09-20 | 37.00 | 43.70 | 46.60 | 0.00 | - | 1 | 1 | 35.10% |
| UNP241115C00205000 | 2024-02-20 10:30AM EDT | 2024-11-15 | 49.67 | 50.60 | 51.90 | 0.00 | - | - | 40 | 40.43% |
| UNP250620C00205000 | 2024-04-10 11:33AM EDT | 2025-06-20 | 48.80 | 54.20 | 55.80 | 0.00 | - | - | 1 | 32.41% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240517P00205000 | 2024-05-09 1:52PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 63 | 149 | 50.00% |
| UNP240621P00205000 | 2024-05-13 10:32AM EDT | 2024-06-21 | 0.10 | 0.05 | 0.10 | 0.00 | - | 1 | 827 | 26.42% |
| UNP240719P00205000 | 2024-05-02 1:08PM EDT | 2024-07-19 | 0.95 | 0.05 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| UNP240816P00205000 | 2024-05-15 10:30AM EDT | 2024-08-16 | 0.70 | 0.60 | 0.75 | -0.05 | -6.67% | 1 | 251 | 23.94% |
| UNP240920P00205000 | 2024-04-25 10:20AM EDT | 2024-09-20 | 2.20 | 1.10 | 1.25 | 0.00 | - | 1 | 54 | 23.07% |
| UNP241018P00205000 | 2024-05-07 9:52AM EDT | 2024-10-18 | 2.35 | 1.50 | 1.70 | 0.00 | - | 56 | 60 | 22.69% |
| UNP241115P00205000 | 2024-05-03 12:03PM EDT | 2024-11-15 | 3.30 | 2.15 | 2.35 | 0.00 | - | 2 | 88 | 22.97% |
| UNP250620P00205000 | 2024-05-03 12:15PM EDT | 2025-06-20 | 8.00 | 6.50 | 6.80 | 0.00 | - | 6 | 549 | 22.92% |
| UNP251219P00205000 | 2024-04-17 2:59PM EDT | 2025-12-19 | 15.00 | 9.20 | 10.40 | 0.00 | - | - | 33 | 23.11% |
© 2024 Yahoo. All rights reserved.