Union Pacific Corporation (UNP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:08AM EDT. Market open.
Strike:260.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240524C00260000 | 2024-05-09 11:12AM EDT | 2024-05-24 | 0.37 | 0.00 | 0.75 | 0.00 | - | 1 | 18 | 71.29% |
| UNP240531C00260000 | 2024-05-22 10:46AM EDT | 2024-05-31 | 0.12 | 0.05 | 0.20 | -0.34 | -73.91% | 2 | 5 | 34.57% |
| UNP240607C00260000 | 2024-05-09 11:07AM EDT | 2024-06-07 | 0.74 | 0.05 | 0.75 | 0.00 | - | 2 | 12 | 35.13% |
| UNP240614C00260000 | 2024-05-10 10:50AM EDT | 2024-06-14 | 0.90 | 0.05 | 0.75 | 0.00 | - | - | 1 | 29.57% |
| UNP240621C00260000 | 2024-05-21 12:18PM EDT | 2024-06-21 | 0.20 | 0.05 | 0.30 | 0.00 | - | 443 | 1,296 | 21.19% |
| UNP240719C00260000 | 2024-05-22 9:30AM EDT | 2024-07-19 | 1.12 | 0.25 | 0.45 | +0.67 | +148.89% | 1 | 1,147 | 16.72% |
| UNP240816C00260000 | 2024-05-21 3:37PM EDT | 2024-08-16 | 1.19 | 1.15 | 1.35 | -0.21 | -15.00% | 1 | 180 | 18.26% |
| UNP240920C00260000 | 2024-05-21 3:25PM EDT | 2024-09-20 | 2.45 | 2.05 | 2.35 | 0.00 | - | 4 | 1,007 | 18.49% |
| UNP241018C00260000 | 2024-05-13 11:36AM EDT | 2024-10-18 | 7.90 | 3.10 | 3.50 | 0.00 | - | 1 | 23 | 19.39% |
| UNP241115C00260000 | 2024-05-16 11:19AM EDT | 2024-11-15 | 8.90 | 4.60 | 5.00 | 0.00 | - | 3 | 204 | 20.73% |
| UNP250117C00260000 | 2024-05-21 2:56PM EDT | 2025-01-17 | 7.50 | 6.90 | 7.40 | 0.00 | - | 3 | 844 | 21.52% |
| UNP250620C00260000 | 2024-05-21 3:17PM EDT | 2025-06-20 | 13.60 | 12.70 | 13.40 | 0.00 | - | 1 | 108 | 23.47% |
| UNP251219C00260000 | 2024-05-09 10:04AM EDT | 2025-12-19 | 27.40 | 18.90 | 21.20 | 0.00 | - | 41 | 74 | 26.22% |
| UNP260116C00260000 | 2024-05-21 10:10AM EDT | 2026-01-16 | 22.20 | 19.70 | 21.70 | 0.00 | - | 2 | 54 | 26.02% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240621P00260000 | 2024-05-08 10:01AM EDT | 2024-06-21 | 16.36 | 25.70 | 28.50 | 0.00 | - | 1 | 7 | 40.31% |
| UNP240920P00260000 | 2024-05-08 1:55PM EDT | 2024-09-20 | 18.70 | 25.80 | 28.80 | 0.00 | - | 1 | 204 | 21.10% |
| UNP250117P00260000 | 2024-05-13 12:12PM EDT | 2025-01-17 | 21.20 | 27.70 | 30.30 | 0.00 | - | 26 | 358 | 17.57% |
| UNP250620P00260000 | 2024-04-09 12:59PM EDT | 2025-06-20 | 29.80 | 24.90 | 25.60 | 0.00 | - | - | 6 | 5.27% |
| UNP260116P00260000 | 2024-05-10 12:19PM EDT | 2026-01-16 | 28.90 | 34.90 | 37.20 | 0.00 | - | 400 | 442 | 17.54% |
© 2024 Yahoo. All rights reserved.