Union Pacific Corporation (UNP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:50PM EDT. Market open.
Strike:230.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240524C00230000 | 2024-04-25 9:33AM EDT | 2024-05-24 | 14.70 | 4.80 | 5.30 | 0.00 | - | - | 17 | 28.08% |
| UNP240621C00230000 | 2024-05-21 3:09PM EDT | 2024-06-21 | 5.96 | 6.70 | 7.00 | -0.91 | -13.25% | 2 | 751 | 16.11% |
| UNP240719C00230000 | 2024-05-22 10:13AM EDT | 2024-07-19 | 9.35 | 9.10 | 9.50 | -0.35 | -3.61% | 2 | 4 | 18.76% |
| UNP240816C00230000 | 2024-05-21 2:04PM EDT | 2024-08-16 | 12.65 | 11.90 | 12.30 | 0.00 | - | 6 | 43 | 21.80% |
| UNP240920C00230000 | 2024-05-13 3:10PM EDT | 2024-09-20 | 23.42 | 13.50 | 14.00 | 0.00 | - | 3 | 62 | 21.63% |
| UNP241018C00230000 | 2024-05-21 3:58PM EDT | 2024-10-18 | 15.90 | 15.30 | 15.80 | 0.00 | - | 7 | 7 | 22.57% |
| UNP241115C00230000 | 2024-04-19 3:58PM EDT | 2024-11-15 | 18.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNP250117C00230000 | 2024-05-22 12:04PM EDT | 2025-01-17 | 20.90 | 20.50 | 20.90 | -5.64 | -21.25% | 17 | 1,328 | 24.65% |
| UNP250620C00230000 | 2024-05-14 12:10PM EDT | 2025-06-20 | 34.40 | 26.90 | 28.40 | 0.00 | - | 2 | 3 | 27.11% |
| UNP251219C00230000 | 2024-04-24 10:49AM EDT | 2025-12-19 | 32.80 | 33.30 | 34.90 | 0.00 | - | - | 1 | 28.09% |
| UNP260116C00230000 | 2024-04-25 9:36AM EDT | 2026-01-16 | 40.70 | 34.20 | 35.40 | 0.00 | - | 1 | 49 | 27.86% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240524P00230000 | 2024-05-22 11:20AM EDT | 2024-05-24 | 0.25 | 0.15 | 0.25 | -0.05 | -16.67% | 3 | 74 | 18.90% |
| UNP240531P00230000 | 2024-05-22 12:19PM EDT | 2024-05-31 | 0.81 | 0.85 | 0.95 | -0.19 | -19.00% | 1,592 | 3,090 | 17.09% |
| UNP240607P00230000 | 2024-05-22 10:48AM EDT | 2024-06-07 | 1.70 | 1.45 | 1.95 | +0.20 | +13.33% | 3 | 61 | 19.01% |
| UNP240614P00230000 | 2024-05-20 3:45PM EDT | 2024-06-14 | 0.70 | 2.00 | 2.20 | 0.00 | - | 1 | 1 | 17.16% |
| UNP240621P00230000 | 2024-05-22 1:10PM EDT | 2024-06-21 | 2.31 | 2.30 | 2.45 | +0.08 | +3.59% | 1,086 | 1,817 | 16.12% |
| UNP240719P00230000 | 2024-05-17 3:48PM EDT | 2024-07-19 | 2.25 | 3.80 | 4.00 | 0.00 | - | 35 | 669 | 16.12% |
| UNP240816P00230000 | 2024-05-22 11:53AM EDT | 2024-08-16 | 5.50 | 5.50 | 5.80 | -0.20 | -3.51% | 11 | 590 | 17.40% |
| UNP240920P00230000 | 2024-05-22 10:30AM EDT | 2024-09-20 | 7.70 | 7.10 | 7.40 | +3.53 | +84.65% | 6 | 410 | 17.75% |
| UNP241018P00230000 | 2024-05-21 11:43AM EDT | 2024-10-18 | 7.90 | 8.20 | 8.50 | 0.00 | - | 3 | 66 | 17.90% |
| UNP241115P00230000 | 2024-05-13 12:28PM EDT | 2024-11-15 | 6.40 | 9.40 | 9.80 | 0.00 | - | 14 | 30 | 18.47% |
| UNP250117P00230000 | 2024-05-21 11:06AM EDT | 2025-01-17 | 12.27 | 11.50 | 11.80 | +1.17 | +10.54% | 1 | 666 | 18.56% |
| UNP250620P00230000 | 2024-05-21 9:30AM EDT | 2025-06-20 | 13.10 | 15.90 | 16.40 | 0.00 | - | 1 | 38 | 19.33% |
| UNP251219P00230000 | 2024-02-22 4:42PM EDT | 2025-12-19 | 16.00 | 17.80 | 20.30 | 0.00 | - | 1 | 1 | 19.38% |
| UNP260116P00230000 | 2024-05-20 11:37AM EDT | 2026-01-16 | 17.40 | 19.80 | 20.80 | 0.00 | - | 2 | 103 | 19.35% |
© 2024 Yahoo. All rights reserved.