Union Pacific Corporation (UNP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:235.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240517C00235000 | 2024-05-14 10:10AM EDT | 2024-05-17 | 11.12 | 10.20 | 13.00 | -1.02 | -7.75% | 1 | 243 | 61.67% |
| UNP240524C00235000 | 2024-05-03 11:42AM EDT | 2024-05-24 | 8.45 | 10.40 | 14.00 | 0.00 | - | 4 | 6 | 42.21% |
| UNP240531C00235000 | 2024-04-29 10:12AM EDT | 2024-05-31 | 11.25 | 10.50 | 13.00 | 0.00 | - | 1 | 3 | 25.90% |
| UNP240621C00235000 | 2024-05-15 2:44PM EDT | 2024-06-21 | 12.57 | 12.80 | 13.40 | -0.04 | -0.32% | 2 | 630 | 19.12% |
| UNP240719C00235000 | 2024-05-10 1:18PM EDT | 2024-07-19 | 15.64 | 12.50 | 16.60 | 0.00 | - | 1 | 8 | 23.91% |
| UNP240816C00235000 | 2024-05-13 11:25AM EDT | 2024-08-16 | 18.18 | 15.50 | 18.00 | 0.00 | - | 6 | 51 | 23.20% |
| UNP240920C00235000 | 2024-04-25 12:11PM EDT | 2024-09-20 | 18.30 | 18.60 | 19.60 | 0.00 | - | 4 | 45 | 22.82% |
| UNP241018C00235000 | 2024-05-02 12:21PM EDT | 2024-10-18 | 15.50 | 20.40 | 21.60 | 0.00 | - | 1 | 24 | 24.05% |
| UNP241115C00235000 | 2024-05-01 12:40PM EDT | 2024-11-15 | 17.50 | 22.70 | 23.50 | 0.00 | - | 1 | 3 | 25.06% |
| UNP250620C00235000 | 2024-04-18 3:03PM EDT | 2025-06-20 | 24.40 | 30.60 | 33.40 | 0.00 | - | - | 63 | 27.11% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240517P00235000 | 2024-05-15 1:00PM EDT | 2024-05-17 | 0.08 | 0.05 | 0.20 | -0.07 | -46.67% | 10 | 1,471 | 34.33% |
| UNP240524P00235000 | 2024-05-13 3:33PM EDT | 2024-05-24 | 0.22 | 0.15 | 0.30 | -0.11 | -33.33% | 1 | 2,020 | 20.66% |
| UNP240531P00235000 | 2024-05-14 2:12PM EDT | 2024-05-31 | 0.90 | 0.35 | 0.50 | 0.00 | - | 2 | 22 | 18.12% |
| UNP240607P00235000 | 2024-05-14 10:05AM EDT | 2024-06-07 | 0.85 | 0.55 | 0.90 | 0.00 | - | 5 | 11 | 18.29% |
| UNP240614P00235000 | 2024-05-14 3:53PM EDT | 2024-06-14 | 1.45 | 0.90 | 1.10 | 0.00 | - | 2 | 3 | 17.25% |
| UNP240621P00235000 | 2024-05-15 3:54PM EDT | 2024-06-21 | 1.34 | 1.10 | 1.30 | -0.51 | -27.87% | 13 | 866 | 16.57% |
| UNP240628P00235000 | 2024-05-14 3:51PM EDT | 2024-06-28 | 2.00 | 1.40 | 1.65 | 0.00 | - | 2 | 5 | 16.72% |
| UNP240719P00235000 | 2024-05-14 11:52AM EDT | 2024-07-19 | 3.20 | 2.40 | 3.90 | 0.00 | - | 12 | 36 | 20.69% |
| UNP240816P00235000 | 2024-05-15 1:01PM EDT | 2024-08-16 | 3.85 | 3.70 | 4.10 | -0.37 | -8.77% | 1 | 400 | 17.81% |
| UNP240920P00235000 | 2024-05-13 2:02PM EDT | 2024-09-20 | 5.60 | 5.00 | 5.50 | 0.00 | - | 1 | 907 | 17.97% |
| UNP241018P00235000 | 2024-05-03 1:17PM EDT | 2024-10-18 | 9.20 | 6.00 | 6.50 | 0.00 | - | 3 | 18 | 18.04% |
| UNP241115P00235000 | 2024-04-26 10:13AM EDT | 2024-11-15 | 9.70 | 7.30 | 7.80 | 0.00 | - | 1 | 2 | 18.67% |
| UNP250620P00235000 | 2024-04-24 3:51PM EDT | 2025-06-20 | 21.20 | 13.70 | 14.50 | 0.00 | - | 1 | 169 | 19.63% |
| UNP251219P00235000 | 2024-04-17 11:56AM EDT | 2025-12-19 | 25.75 | 16.60 | 19.90 | 0.00 | - | 15 | 38 | 20.86% |
© 2024 Yahoo. All rights reserved.