Union Pacific Corporation (UNP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Strike:245.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240517C00245000 | 2024-05-15 2:57PM EDT | 2024-05-17 | 2.00 | 1.90 | 2.10 | +0.21 | +11.73% | 30 | 2,326 | 12.26% |
| UNP240524C00245000 | 2024-05-15 1:51PM EDT | 2024-05-24 | 3.20 | 3.10 | 3.40 | +0.15 | +4.92% | 2 | 87 | 15.37% |
| UNP240531C00245000 | 2024-05-14 10:09AM EDT | 2024-05-31 | 4.48 | 3.70 | 4.00 | 0.00 | - | 1 | 34 | 14.70% |
| UNP240607C00245000 | 2024-05-15 2:44PM EDT | 2024-06-07 | 4.10 | 4.10 | 4.60 | -0.40 | -8.89% | 1 | 21 | 14.80% |
| UNP240614C00245000 | 2024-05-13 12:59PM EDT | 2024-06-14 | 5.60 | 4.70 | 5.00 | 0.00 | - | 2 | 4 | 14.44% |
| UNP240621C00245000 | 2024-05-15 1:51PM EDT | 2024-06-21 | 5.40 | 5.30 | 5.50 | +0.20 | +3.85% | 18 | 768 | 14.64% |
| UNP240628C00245000 | 2024-05-14 3:11PM EDT | 2024-06-28 | 5.52 | 5.80 | 6.20 | 0.00 | - | 4 | 6 | 15.50% |
| UNP240719C00245000 | 2024-05-15 1:46PM EDT | 2024-07-19 | 7.90 | 7.60 | 7.90 | -0.50 | -5.95% | 11 | 1,024 | 16.90% |
| UNP240816C00245000 | 2024-05-15 1:31PM EDT | 2024-08-16 | 10.60 | 10.30 | 10.70 | +0.50 | +4.95% | 3 | 73 | 19.81% |
| UNP240920C00245000 | 2024-05-14 1:11PM EDT | 2024-09-20 | 10.97 | 11.90 | 12.50 | 0.00 | - | 3 | 405 | 20.01% |
| UNP241018C00245000 | 2024-05-02 10:39AM EDT | 2024-10-18 | 10.00 | 13.90 | 14.40 | 0.00 | - | 31 | 71 | 21.10% |
| UNP241115C00245000 | 2024-05-07 3:07PM EDT | 2024-11-15 | 14.52 | 16.10 | 16.70 | 0.00 | - | 13 | 62 | 22.74% |
| UNP250620C00245000 | 2024-04-26 10:37AM EDT | 2025-06-20 | 26.57 | 26.10 | 27.00 | 0.00 | - | 3 | 88 | 25.49% |
| UNP251219C00245000 | 2024-03-13 10:53AM EDT | 2025-12-19 | 38.77 | 28.00 | 30.10 | 0.00 | - | 5 | 2 | 23.67% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240517P00245000 | 2024-05-15 3:06PM EDT | 2024-05-17 | 0.75 | 0.70 | 0.85 | -1.80 | -70.59% | 25 | 566 | 17.24% |
| UNP240524P00245000 | 2024-05-15 11:12AM EDT | 2024-05-24 | 1.80 | 1.65 | 1.80 | -1.30 | -41.94% | 23 | 29 | 15.63% |
| UNP240531P00245000 | 2024-05-14 3:50PM EDT | 2024-05-31 | 3.54 | 2.70 | 2.95 | 0.00 | - | 3 | 19 | 17.54% |
| UNP240607P00245000 | 2024-05-13 2:01PM EDT | 2024-06-07 | 3.50 | 3.30 | 3.60 | 0.00 | - | 8 | 29 | 17.38% |
| UNP240621P00245000 | 2024-05-15 11:04AM EDT | 2024-06-21 | 4.30 | 4.10 | 4.40 | -0.30 | -6.52% | 9 | 1,552 | 16.37% |
| UNP240719P00245000 | 2024-05-15 3:39PM EDT | 2024-07-19 | 5.70 | 5.50 | 5.80 | -1.50 | -20.83% | 26 | 38 | 15.80% |
| UNP240816P00245000 | 2024-05-13 1:23PM EDT | 2024-08-16 | 7.40 | 7.20 | 7.50 | -0.10 | -1.33% | 1 | 267 | 16.68% |
| UNP240920P00245000 | 2024-05-15 10:34AM EDT | 2024-09-20 | 8.80 | 8.70 | 9.10 | -1.30 | -12.87% | 101 | 243 | 16.99% |
| UNP241018P00245000 | 2024-05-09 11:28AM EDT | 2024-10-18 | 10.40 | 9.80 | 10.30 | 0.00 | - | 29 | 61 | 17.28% |
| UNP241115P00245000 | 2024-05-10 1:02PM EDT | 2024-11-15 | 11.42 | 11.10 | 11.60 | 0.00 | - | 10 | 176 | 17.79% |
| UNP250620P00245000 | 2024-05-13 12:57PM EDT | 2025-06-20 | 17.90 | 17.60 | 19.30 | 0.00 | - | 2 | 70 | 19.59% |
| UNP251219P00245000 | 2024-05-03 12:33PM EDT | 2025-12-19 | 24.66 | 21.40 | 22.50 | 0.00 | - | 6 | 6 | 18.85% |
© 2024 Yahoo. All rights reserved.