Union Pacific Corporation (UNP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:46PM EDT. Market open.
Strike:215.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240517C00215000 | 2024-05-09 2:46PM EDT | 2024-05-17 | 31.80 | 29.90 | 33.10 | 0.00 | - | 2 | 22 | 93.12% |
| UNP240621C00215000 | 2024-04-23 10:50AM EDT | 2024-06-21 | 23.53 | 30.80 | 33.50 | 0.00 | - | 3 | 110 | 41.08% |
| UNP240816C00215000 | 2024-03-18 9:42AM EDT | 2024-08-16 | 36.70 | 20.90 | 23.90 | 0.00 | - | 1 | 3 | 0.00% |
| UNP240920C00215000 | 2024-05-08 2:16PM EDT | 2024-09-20 | 34.76 | 34.70 | 35.40 | 0.00 | - | 2 | 4 | 27.58% |
| UNP241115C00215000 | 2024-05-09 2:47PM EDT | 2024-11-15 | 38.30 | 37.60 | 38.20 | 0.00 | - | 5 | 10 | 28.68% |
| UNP250620C00215000 | 2024-04-17 2:33PM EDT | 2025-06-20 | 35.20 | 45.50 | 46.50 | 0.00 | - | - | 100 | 29.48% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240517P00215000 | 2024-05-15 9:35AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 225 | 59.38% |
| UNP240524P00215000 | 2024-05-06 2:05PM EDT | 2024-05-24 | 0.07 | 0.05 | 0.75 | 0.00 | - | 60 | 31 | 57.10% |
| UNP240531P00215000 | 2024-05-10 3:11PM EDT | 2024-05-31 | 0.10 | 0.05 | 0.15 | -0.56 | -84.85% | 4 | 10 | 31.93% |
| UNP240607P00215000 | 2024-04-30 3:00PM EDT | 2024-06-07 | 0.72 | 0.05 | 0.75 | 0.00 | - | - | 1 | 36.87% |
| UNP240614P00215000 | 2024-05-06 9:51AM EDT | 2024-06-14 | 0.68 | 0.05 | 0.95 | 0.00 | - | - | 1 | 34.39% |
| UNP240621P00215000 | 2024-05-10 3:20PM EDT | 2024-06-21 | 0.18 | 0.05 | 0.40 | 0.00 | - | 3 | 650 | 25.49% |
| UNP240628P00215000 | 2024-05-13 10:57AM EDT | 2024-06-28 | 0.05 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 26.92% |
| UNP240719P00215000 | 2024-05-06 1:18PM EDT | 2024-07-19 | 1.35 | 0.40 | 0.55 | 0.00 | - | - | 2 | 20.70% |
| UNP240816P00215000 | 2024-04-24 10:00AM EDT | 2024-08-16 | 4.40 | 1.10 | 1.30 | 0.00 | - | 1 | 47 | 21.48% |
| UNP240920P00215000 | 2024-05-09 10:44AM EDT | 2024-09-20 | 2.05 | 1.80 | 2.05 | 0.00 | - | 30 | 44 | 21.02% |
| UNP241018P00215000 | 2024-04-25 11:46AM EDT | 2024-10-18 | 4.50 | 2.35 | 2.65 | 0.00 | - | 2 | 4 | 20.76% |
| UNP241115P00215000 | 2024-04-26 1:26PM EDT | 2024-11-15 | 5.10 | 3.20 | 3.50 | 0.00 | - | 5 | 28 | 21.16% |
| UNP250620P00215000 | 2024-05-14 2:40PM EDT | 2025-06-20 | 8.80 | 8.50 | 8.80 | 0.00 | - | 13 | 143 | 21.56% |
| UNP251219P00215000 | 2024-05-07 2:39PM EDT | 2025-12-19 | 13.20 | 11.20 | 12.80 | 0.00 | - | 1 | 6 | 21.91% |
© 2024 Yahoo. All rights reserved.