Union Pacific Corporation (UNP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:25PM EDT. Market open.
Strike:240.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240517C00240000 | 2024-05-15 12:37PM EDT | 2024-05-17 | 6.92 | 6.00 | 6.90 | +1.42 | +25.82% | 12 | 427 | 31.10% |
| UNP240524C00240000 | 2024-05-14 3:25PM EDT | 2024-05-24 | 6.41 | 6.90 | 7.70 | 0.00 | - | 28 | 57 | 23.73% |
| UNP240531C00240000 | 2024-05-10 9:54AM EDT | 2024-05-31 | 9.82 | 7.10 | 7.90 | 0.00 | - | 4 | 7 | 19.36% |
| UNP240607C00240000 | 2024-05-09 10:18AM EDT | 2024-06-07 | 7.80 | 7.50 | 8.00 | -2.20 | -22.00% | 1 | 11 | 16.77% |
| UNP240614C00240000 | 2024-05-14 11:03AM EDT | 2024-06-14 | 7.43 | 8.10 | 8.60 | 0.00 | - | 1 | 1 | 17.23% |
| UNP240621C00240000 | 2024-05-14 3:59PM EDT | 2024-06-21 | 8.20 | 8.50 | 8.90 | 0.00 | - | 3 | 612 | 16.65% |
| UNP240628C00240000 | 2024-05-13 1:54PM EDT | 2024-06-28 | 10.13 | 9.00 | 9.70 | 0.00 | - | 1 | 1 | 17.88% |
| UNP240719C00240000 | 2024-05-14 3:59PM EDT | 2024-07-19 | 10.60 | 10.50 | 11.30 | 0.00 | - | 1 | 21 | 18.91% |
| UNP240816C00240000 | 2024-05-15 2:28PM EDT | 2024-08-16 | 13.70 | 13.10 | 13.90 | -0.70 | -4.86% | 1 | 163 | 21.33% |
| UNP240920C00240000 | 2024-05-06 9:48AM EDT | 2024-09-20 | 13.52 | 15.10 | 15.70 | 0.00 | - | 1 | 136 | 21.41% |
| UNP241018C00240000 | 2024-05-08 1:26PM EDT | 2024-10-18 | 17.17 | 17.00 | 17.40 | 0.00 | - | 1 | 35 | 22.14% |
| UNP241115C00240000 | 2024-05-06 10:57AM EDT | 2024-11-15 | 17.10 | 19.20 | 19.80 | 0.00 | - | 1 | 18 | 23.92% |
| UNP250117C00240000 | 2024-05-14 3:10PM EDT | 2025-01-17 | 21.67 | 22.40 | 22.80 | 0.00 | - | 2 | 1,061 | 24.46% |
| UNP250620C00240000 | 2024-04-24 10:54AM EDT | 2025-06-20 | 21.50 | 29.00 | 29.90 | 0.00 | - | 1 | 8 | 26.28% |
| UNP251219C00240000 | 2024-04-24 10:49AM EDT | 2025-12-19 | 27.95 | 35.20 | 37.10 | 0.00 | - | 1 | 11 | 27.76% |
| UNP260116C00240000 | 2024-05-07 3:57PM EDT | 2026-01-16 | 34.70 | 36.00 | 37.60 | 0.00 | - | 3 | 42 | 27.52% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240517P00240000 | 2024-05-15 1:48PM EDT | 2024-05-17 | 0.15 | 0.10 | 0.20 | -0.33 | -68.75% | 22 | 499 | 21.24% |
| UNP240524P00240000 | 2024-05-15 1:48PM EDT | 2024-05-24 | 0.62 | 0.50 | 0.65 | -0.13 | -17.33% | 10 | 26 | 16.76% |
| UNP240531P00240000 | 2024-05-15 2:04PM EDT | 2024-05-31 | 1.25 | 1.05 | 1.30 | -0.59 | -32.07% | 3 | 98 | 17.13% |
| UNP240607P00240000 | 2024-05-14 11:40AM EDT | 2024-06-07 | 2.50 | 1.60 | 1.75 | 0.00 | - | 4 | 67 | 16.64% |
| UNP240614P00240000 | 2024-05-09 3:13PM EDT | 2024-06-14 | 2.81 | 2.00 | 2.25 | 0.00 | - | 1 | 1 | 16.71% |
| UNP240621P00240000 | 2024-05-15 10:33AM EDT | 2024-06-21 | 2.45 | 2.35 | 2.50 | -0.75 | -23.44% | 18 | 621 | 16.00% |
| UNP240719P00240000 | 2024-05-15 1:26PM EDT | 2024-07-19 | 3.70 | 3.60 | 3.90 | -1.40 | -27.45% | 2 | 155 | 15.88% |
| UNP240816P00240000 | 2024-05-09 2:11PM EDT | 2024-08-16 | 6.30 | 5.30 | 5.70 | 0.00 | - | 22 | 336 | 17.18% |
| UNP240920P00240000 | 2024-05-14 11:37AM EDT | 2024-09-20 | 7.95 | 6.70 | 7.20 | 0.00 | - | 1 | 548 | 17.37% |
| UNP241018P00240000 | 2024-05-09 1:18PM EDT | 2024-10-18 | 8.60 | 7.80 | 8.30 | 0.00 | - | 10 | 65 | 17.52% |
| UNP241115P00240000 | 2024-05-09 1:12PM EDT | 2024-11-15 | 9.90 | 9.10 | 9.60 | 0.00 | - | 30 | 47 | 18.07% |
| UNP250117P00240000 | 2024-05-15 1:38PM EDT | 2025-01-17 | 11.40 | 11.30 | 11.70 | -1.10 | -8.80% | 6 | 509 | 18.29% |
| UNP250620P00240000 | 2024-05-03 10:21AM EDT | 2025-06-20 | 19.00 | 15.80 | 16.30 | 0.00 | - | 4 | 21 | 18.96% |
| UNP251219P00240000 | 2024-05-03 12:55PM EDT | 2025-12-19 | 22.71 | 19.20 | 22.40 | 0.00 | - | 8 | 16 | 20.77% |
| UNP260116P00240000 | 2024-05-15 2:25PM EDT | 2026-01-16 | 20.40 | 20.00 | 21.10 | -1.00 | -4.67% | 3 | 63 | 19.24% |
© 2024 Yahoo. All rights reserved.