STOCKS JUMP AFTER U.S. INFLATION REPORT RELEASE

Roundhill Magnificent Seven ETF hits all-time high on Wednesday

Union Pacific Corporation (UNP)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

246.19

+1.25

(+0.51%)

As of 03:24PM EDT. Market open.

In The Money

Show:ListStraddle

Strike:280.00

CallsforMay 17, 2024

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
UNP240517C00280000	2024-05-14 9:34AM EDT	2024-05-17	0.05	0.00	0.75	0.00	-	22	108	83.98%
UNP240621C00280000	2024-05-15 11:32AM EDT	2024-06-21	0.08	0.05	0.20	+0.03	+60.00%	1	380	21.05%
UNP240719C00280000	2024-05-10 11:20AM EDT	2024-07-19	0.30	0.05	0.40	0.00	-	-	24	18.14%
UNP240816C00280000	2024-05-09 12:14PM EDT	2024-08-16	1.08	0.75	0.85	0.00	-	1	242	17.93%
UNP240920C00280000	2024-05-02 1:25PM EDT	2024-09-20	1.20	1.35	1.55	0.00	-	200	449	17.95%
UNP241018C00280000	2024-05-01 2:26PM EDT	2024-10-18	1.85	2.20	2.40	0.00	-	1	236	18.60%
UNP241115C00280000	2024-05-14 3:02PM EDT	2024-11-15	3.40	3.50	3.80	0.00	-	11	119	20.15%
UNP250117C00280000	2024-05-14 11:01AM EDT	2025-01-17	5.30	5.60	6.00	0.00	-	112	1,740	20.97%
UNP250620C00280000	2024-05-13 12:57PM EDT	2025-06-20	12.20	11.10	11.90	0.00	-	2	266	23.04%
UNP251219C00280000	2024-02-05 2:59PM EDT	2025-12-19	21.00	23.80	26.30	0.00	-	1	2	31.12%
UNP260116C00280000	2024-05-09 3:13PM EDT	2026-01-16	19.50	18.10	19.20	0.00	-	2	31	24.72%

PutsforMay 17, 2024

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
UNP250117P00280000	2023-12-26 2:54PM EDT	2025-01-17	39.60	40.60	42.80	0.00	-	28	29	25.37%
UNP260116P00280000	2024-01-26 12:54PM EDT	2026-01-16	47.00	35.80	38.50	0.00	-	20	20	12.07%