Union Pacific Corporation (UNP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:13PM EDT. Market open.
Strike:255.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240517C00255000 | 2024-05-15 11:42AM EDT | 2024-05-17 | 0.06 | 0.00 | 0.10 | -0.04 | -40.00% | 3 | 1,789 | 23.44% |
| UNP240524C00255000 | 2024-05-15 11:15AM EDT | 2024-05-24 | 0.34 | 0.20 | 0.35 | +0.02 | +6.25% | 1 | 3,180 | 17.14% |
| UNP240531C00255000 | 2024-05-14 1:17PM EDT | 2024-05-31 | 0.40 | 0.40 | 0.60 | 0.00 | - | 3 | 555 | 15.43% |
| UNP240607C00255000 | 2024-05-15 1:17PM EDT | 2024-06-07 | 0.90 | 0.65 | 0.85 | +0.25 | +38.46% | 1 | 18 | 14.62% |
| UNP240614C00255000 | 2024-05-15 11:56AM EDT | 2024-06-14 | 1.16 | 1.05 | 1.25 | -0.71 | -37.97% | 5 | 4 | 14.91% |
| UNP240621C00255000 | 2024-05-15 12:32PM EDT | 2024-06-21 | 1.65 | 1.50 | 1.60 | +0.10 | +6.45% | 7 | 1,710 | 14.94% |
| UNP240719C00255000 | 2024-05-14 3:26PM EDT | 2024-07-19 | 3.12 | 3.30 | 3.60 | 0.00 | - | 12 | 684 | 16.99% |
| UNP240816C00255000 | 2024-05-15 12:30PM EDT | 2024-08-16 | 5.90 | 5.50 | 5.80 | -0.60 | -9.23% | 23 | 836 | 18.99% |
| UNP240920C00255000 | 2024-05-14 11:37AM EDT | 2024-09-20 | 7.00 | 7.10 | 7.50 | 0.00 | - | 1 | 146 | 19.25% |
| UNP241018C00255000 | 2024-05-09 1:05PM EDT | 2024-10-18 | 9.90 | 8.90 | 9.30 | 0.00 | - | 1 | 68 | 20.32% |
| UNP241115C00255000 | 2024-05-13 2:18PM EDT | 2024-11-15 | 12.02 | 11.00 | 11.50 | 0.00 | - | 4 | 76 | 21.92% |
| UNP250620C00255000 | 2024-05-10 11:59AM EDT | 2025-06-20 | 22.55 | 21.10 | 21.70 | 0.00 | - | 1 | 9 | 24.80% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240517P00255000 | 2024-05-02 9:45AM EDT | 2024-05-17 | 21.32 | 8.20 | 10.50 | 0.00 | - | 2 | 20 | 52.00% |
| UNP240621P00255000 | 2024-05-08 10:01AM EDT | 2024-06-21 | 12.16 | 10.40 | 11.70 | 0.00 | - | 1 | 37 | 19.25% |
| UNP240816P00255000 | 2024-04-16 3:56PM EDT | 2024-08-16 | 25.56 | 12.10 | 13.10 | 0.00 | - | 1 | 2 | 15.40% |
| UNP240920P00255000 | 2024-05-10 2:37PM EDT | 2024-09-20 | 14.20 | 14.00 | 14.60 | 0.00 | - | 5 | 9 | 15.90% |
| UNP241018P00255000 | 2024-04-25 11:55AM EDT | 2024-10-18 | 19.60 | 14.90 | 15.40 | 0.00 | - | - | 1 | 15.72% |
| UNP241115P00255000 | 2024-05-09 9:52AM EDT | 2024-11-15 | 16.70 | 16.00 | 16.60 | 0.00 | - | 28 | 44 | 16.27% |
| UNP250620P00255000 | 2024-05-13 1:47PM EDT | 2025-06-20 | 22.70 | 22.30 | 23.10 | 0.00 | - | 18 | 81 | 17.45% |
| UNP251219P00255000 | 2024-05-03 12:33PM EDT | 2025-12-19 | 29.50 | 25.60 | 27.10 | 0.00 | - | 3 | 85 | 17.72% |
© 2024 Yahoo. All rights reserved.