Union Pacific Corporation (UNP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:01PM EDT. Market open.
Strike:225.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240517C00225000 | 2024-05-14 10:42AM EDT | 2024-05-17 | 20.95 | 20.40 | 21.80 | 0.00 | - | 3 | 45 | 74.95% |
| UNP240621C00225000 | 2024-04-25 12:15PM EDT | 2024-06-21 | 20.70 | 20.90 | 22.50 | 0.00 | - | 1 | 737 | 25.75% |
| UNP240719C00225000 | 2024-05-13 2:02PM EDT | 2024-07-19 | 23.92 | 22.20 | 24.30 | 0.00 | - | 1 | 2 | 26.45% |
| UNP240816C00225000 | 2024-04-24 3:59PM EDT | 2024-08-16 | 16.90 | 24.90 | 25.50 | 0.00 | - | 5 | 41 | 25.49% |
| UNP240920C00225000 | 2024-04-19 10:32AM EDT | 2024-09-20 | 18.60 | 26.00 | 26.70 | 0.00 | - | 2 | 22 | 24.42% |
| UNP241018C00225000 | 2024-04-12 10:01AM EDT | 2024-10-18 | 22.30 | 28.00 | 30.90 | 0.00 | - | 8 | 0 | 30.01% |
| UNP241115C00225000 | 2024-04-18 10:36AM EDT | 2024-11-15 | 21.70 | 29.60 | 30.20 | 0.00 | - | - | 5 | 26.47% |
| UNP250620C00225000 | 2024-04-25 9:44AM EDT | 2025-06-20 | 37.20 | 38.40 | 39.30 | 0.00 | - | 3 | 2 | 27.96% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240517P00225000 | 2024-05-14 12:40PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.50 | 0.00 | - | 21 | 360 | 59.28% |
| UNP240524P00225000 | 2024-05-13 10:30AM EDT | 2024-05-24 | 0.10 | 0.05 | 0.75 | 0.00 | - | 15 | 2,027 | 41.85% |
| UNP240531P00225000 | 2024-05-08 9:38AM EDT | 2024-05-31 | 0.41 | 0.05 | 0.75 | 0.00 | - | 4 | 17 | 32.08% |
| UNP240607P00225000 | 2024-05-15 11:54AM EDT | 2024-06-07 | 0.26 | 0.10 | 0.70 | -0.37 | -58.73% | 1 | 3 | 26.51% |
| UNP240614P00225000 | 2024-05-07 1:38PM EDT | 2024-06-14 | 0.90 | 0.30 | 0.40 | 0.00 | - | 1 | 5 | 20.36% |
| UNP240621P00225000 | 2024-05-15 1:59PM EDT | 2024-06-21 | 0.40 | 0.35 | 0.45 | -0.12 | -23.08% | 80 | 1,118 | 18.90% |
| UNP240719P00225000 | 2024-05-15 12:02PM EDT | 2024-07-19 | 1.15 | 1.05 | 1.20 | -0.40 | -25.81% | 2 | 28 | 18.63% |
| UNP240816P00225000 | 2024-05-15 1:01PM EDT | 2024-08-16 | 2.07 | 2.10 | 2.30 | -0.27 | -11.54% | 1 | 95 | 19.46% |
| UNP240920P00225000 | 2024-05-14 12:48PM EDT | 2024-09-20 | 3.90 | 3.10 | 3.40 | 0.00 | - | 1 | 284 | 19.42% |
| UNP241018P00225000 | 2024-05-15 11:27AM EDT | 2024-10-18 | 4.00 | 3.90 | 4.30 | -0.10 | -2.44% | 1 | 49 | 19.53% |
| UNP241115P00225000 | 2024-05-09 11:32AM EDT | 2024-11-15 | 5.60 | 4.90 | 5.30 | 0.00 | - | 13 | 32 | 19.86% |
| UNP250620P00225000 | 2024-05-14 3:33PM EDT | 2025-06-20 | 11.40 | 10.90 | 11.40 | 0.00 | - | 3 | 55 | 20.57% |
© 2024 Yahoo. All rights reserved.