Union Pacific Corporation (UNP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:33PM EDT. Market open.
Strike:220.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240517C00220000 | 2024-05-15 11:50AM EDT | 2024-05-17 | 28.00 | 25.30 | 28.00 | +2.80 | +11.11% | 12 | 120 | 83.69% |
| UNP240531C00220000 | 2024-05-08 2:04PM EDT | 2024-05-31 | 26.25 | 25.60 | 28.30 | 0.00 | - | - | 1 | 52.14% |
| UNP240621C00220000 | 2024-04-25 9:45AM EDT | 2024-06-21 | 23.00 | 25.70 | 28.50 | 0.00 | - | 1 | 346 | 35.95% |
| UNP240816C00220000 | 2024-02-16 3:49PM EDT | 2024-08-16 | 34.31 | 31.80 | 33.30 | 0.00 | - | 1 | 3 | 36.50% |
| UNP240920C00220000 | 2024-04-03 10:46AM EDT | 2024-09-20 | 31.90 | 25.40 | 27.50 | 0.00 | - | 1 | 2 | 16.33% |
| UNP250117C00220000 | 2024-05-03 2:17PM EDT | 2025-01-17 | 33.30 | 36.00 | 36.60 | 0.00 | - | 1 | 3,564 | 27.50% |
| UNP260116C00220000 | 2023-12-14 4:41PM EDT | 2026-01-16 | 50.27 | 42.80 | 47.00 | 0.00 | - | 3 | 18 | 26.96% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240517P00220000 | 2024-05-14 12:39PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.75 | 0.00 | - | 32 | 492 | 77.15% |
| UNP240524P00220000 | 2024-05-13 9:35AM EDT | 2024-05-24 | 0.10 | 0.05 | 0.75 | 0.00 | - | 1 | 6 | 49.51% |
| UNP240531P00220000 | 2024-05-07 10:51AM EDT | 2024-05-31 | 0.27 | 0.05 | 0.75 | 0.00 | - | 3 | 13 | 37.99% |
| UNP240607P00220000 | 2024-05-09 3:25PM EDT | 2024-06-07 | 0.38 | 0.05 | 0.30 | 0.00 | - | 1 | 1 | 26.07% |
| UNP240614P00220000 | 2024-05-14 9:30AM EDT | 2024-06-14 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| UNP240621P00220000 | 2024-05-15 1:27PM EDT | 2024-06-21 | 0.25 | 0.20 | 0.30 | -0.08 | -24.24% | 4 | 1,071 | 20.70% |
| UNP240719P00220000 | 2024-05-08 11:17AM EDT | 2024-07-19 | 1.20 | 0.65 | 0.80 | 0.00 | - | 2 | 9 | 19.61% |
| UNP240816P00220000 | 2024-05-10 3:21PM EDT | 2024-08-16 | 1.70 | 1.50 | 1.80 | 0.00 | - | 70 | 135 | 20.75% |
| UNP240920P00220000 | 2024-05-09 11:33AM EDT | 2024-09-20 | 2.85 | 2.35 | 2.65 | 0.00 | - | 4 | 72 | 20.25% |
| UNP241018P00220000 | 2024-05-13 11:26AM EDT | 2024-10-18 | 3.20 | 3.10 | 3.40 | 0.00 | - | 5 | 9 | 20.19% |
| UNP241115P00220000 | 2024-05-15 10:29AM EDT | 2024-11-15 | 4.00 | 4.00 | 4.30 | -4.10 | -50.62% | 1 | 3 | 20.49% |
| UNP250117P00220000 | 2024-05-09 11:37AM EDT | 2025-01-17 | 6.40 | 5.70 | 6.10 | 0.00 | - | 5 | 3,696 | 20.73% |
| UNP250620P00220000 | 2024-05-09 3:50PM EDT | 2025-06-20 | 10.00 | 9.60 | 10.00 | 0.00 | - | 55 | 286 | 21.04% |
| UNP251219P00220000 | 2024-05-09 9:30AM EDT | 2025-12-19 | 13.87 | 12.60 | 13.80 | 0.00 | - | 1 | 1 | 21.09% |
| UNP260116P00220000 | 2024-05-10 12:20PM EDT | 2026-01-16 | 13.80 | 13.40 | 14.30 | +0.20 | +1.47% | 3 | 63 | 21.06% |
© 2024 Yahoo. All rights reserved.