Union Pacific Corporation (UNP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:35AM EDT. Market open.
Strike:265.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240531C00265000 | 2024-05-10 3:51PM EDT | 2024-05-31 | 0.23 | 0.05 | 2.20 | 0.00 | - | 15 | 16 | 58.64% |
| UNP240607C00265000 | 2024-05-09 10:22AM EDT | 2024-06-07 | 0.45 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 40.58% |
| UNP240614C00265000 | 2024-05-21 2:32PM EDT | 2024-06-14 | 0.10 | 0.05 | 0.50 | 0.00 | - | 12 | 23 | 31.15% |
| UNP240621C00265000 | 2024-05-20 12:17PM EDT | 2024-06-21 | 0.17 | 0.05 | 0.25 | 0.00 | - | 2 | 580 | 23.90% |
| UNP240719C00265000 | 2024-05-20 10:55AM EDT | 2024-07-19 | 0.50 | 0.05 | 0.75 | 0.00 | - | 7 | 66 | 21.78% |
| UNP240816C00265000 | 2024-05-21 2:57PM EDT | 2024-08-16 | 0.85 | 0.70 | 0.85 | 0.00 | - | 147 | 531 | 18.49% |
| UNP240920C00265000 | 2024-05-21 1:12PM EDT | 2024-09-20 | 1.75 | 1.20 | 1.60 | 0.00 | - | 2 | 1,007 | 18.54% |
| UNP241018C00265000 | 2024-05-20 9:42AM EDT | 2024-10-18 | 4.30 | 2.25 | 2.85 | 0.00 | - | 3 | 102 | 20.17% |
| UNP241115C00265000 | 2024-05-14 2:28PM EDT | 2024-11-15 | 7.10 | 3.50 | 3.90 | 0.00 | - | 2 | 94 | 20.82% |
| UNP250620C00265000 | 2024-05-20 11:48AM EDT | 2025-06-20 | 16.00 | 11.20 | 11.70 | 0.00 | - | 1 | 37 | 23.41% |
| UNP251219C00265000 | 2024-03-22 2:05PM EDT | 2025-12-19 | 26.10 | 18.70 | 20.30 | 0.00 | - | 6 | 38 | 27.02% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240621P00265000 | 2023-08-09 12:58PM EDT | 2024-06-21 | 38.30 | 53.20 | 55.10 | 0.00 | - | - | 0 | 126.65% |
| UNP241115P00265000 | 2024-03-05 2:15PM EDT | 2024-11-15 | 20.00 | 27.20 | 29.30 | 0.00 | - | - | 28 | 0.00% |
| UNP250620P00265000 | 2024-04-05 3:36PM EDT | 2025-06-20 | 32.60 | 31.40 | 32.60 | 0.00 | - | 45 | 50 | 10.04% |
© 2024 Yahoo. All rights reserved.