Union Pacific Corporation (UNP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:31PM EDT. Market open.
Strike:210.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240621C00210000 | 2024-05-14 12:09PM EDT | 2024-06-21 | 35.50 | 23.90 | 26.60 | 0.00 | - | 2 | 243 | 37.09% |
| UNP240816C00210000 | 2023-12-22 10:54AM EDT | 2024-08-16 | 44.11 | 39.90 | 41.80 | 0.00 | - | 1 | 1 | 61.93% |
| UNP241018C00210000 | 2024-05-22 11:43AM EDT | 2024-10-18 | 30.32 | 29.30 | 30.50 | -16.28 | -34.94% | 6 | 6 | 26.46% |
| UNP241115C00210000 | 2024-03-25 10:12AM EDT | 2024-11-15 | 43.40 | 30.00 | 31.00 | 0.00 | - | 10 | 10 | 25.29% |
| UNP250117C00210000 | 2024-05-21 2:58PM EDT | 2025-01-17 | 34.50 | 34.00 | 34.80 | 0.00 | - | 1 | 323 | 27.92% |
| UNP260116C00210000 | 2024-03-25 10:55AM EDT | 2026-01-16 | 56.50 | 44.60 | 45.90 | 0.00 | - | 1 | 67 | 28.22% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240524P00210000 | 2024-05-21 2:44PM EDT | 2024-05-24 | 0.10 | 0.00 | 0.05 | 0.00 | - | 24 | 142 | 50.39% |
| UNP240531P00210000 | 2024-05-10 3:11PM EDT | 2024-05-31 | 0.61 | 0.05 | 0.15 | 0.00 | - | 4 | 0 | 35.65% |
| UNP240621P00210000 | 2024-05-22 9:37AM EDT | 2024-06-21 | 0.20 | 0.15 | 0.25 | +0.03 | +17.65% | 6 | 470 | 22.19% |
| UNP240719P00210000 | 2024-05-03 12:12PM EDT | 2024-07-19 | 0.95 | 0.60 | 0.75 | 0.00 | - | 4 | 4 | 20.51% |
| UNP240816P00210000 | 2024-05-21 11:37AM EDT | 2024-08-16 | 1.45 | 1.45 | 1.65 | 0.00 | - | 27 | 227 | 21.18% |
| UNP240920P00210000 | 2024-05-21 11:22AM EDT | 2024-09-20 | 2.25 | 2.35 | 2.55 | 0.00 | - | 4 | 387 | 20.78% |
| UNP241018P00210000 | 2024-05-22 10:46AM EDT | 2024-10-18 | 3.20 | 3.00 | 3.30 | +1.10 | +52.38% | 1 | 2 | 20.69% |
| UNP241115P00210000 | 2024-05-21 11:42AM EDT | 2024-11-15 | 3.90 | 4.00 | 4.30 | 0.00 | - | 2 | 28 | 21.22% |
| UNP250117P00210000 | 2024-05-21 11:33AM EDT | 2025-01-17 | 5.60 | 5.60 | 6.00 | 0.00 | - | 5 | 737 | 21.26% |
| UNP250620P00210000 | 2024-05-21 10:13AM EDT | 2025-06-20 | 9.00 | 9.40 | 9.90 | 0.00 | - | 27 | 83 | 21.60% |
| UNP251219P00210000 | 2024-02-28 11:36AM EDT | 2025-12-19 | 10.38 | 11.60 | 13.00 | 0.00 | - | 1 | 1 | 20.99% |
| UNP260116P00210000 | 2024-05-21 10:23AM EDT | 2026-01-16 | 13.20 | 13.20 | 14.20 | 0.00 | - | 2 | 108 | 21.65% |
© 2024 Yahoo. All rights reserved.