Union Pacific Corporation (UNP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240503C00222500 | 2024-04-17 10:56AM EDT | 222.50 | 9.50 | 13.40 | 16.00 | 0.00 | - | - | 1 | 77.30% |
| UNP240503C00225000 | 2024-04-17 1:45PM EDT | 225.00 | 8.40 | 10.50 | 13.40 | 0.00 | - | - | 31 | 65.14% |
| UNP240503C00227500 | 2024-04-17 1:45PM EDT | 227.50 | 6.80 | 8.40 | 10.90 | 0.00 | - | - | 30 | 55.76% |
| UNP240503C00230000 | 2024-05-01 11:12AM EDT | 230.00 | 6.30 | 5.90 | 8.50 | 0.00 | - | 1 | 41 | 48.29% |
| UNP240503C00232500 | 2024-05-01 11:14AM EDT | 232.50 | 4.00 | 4.80 | 5.80 | 0.00 | - | 49 | 120 | 33.79% |
| UNP240503C00235000 | 2024-05-02 11:32AM EDT | 235.00 | 1.45 | 2.85 | 3.30 | -0.15 | -9.37% | 3 | 739 | 23.07% |
| UNP240503C00237500 | 2024-05-02 3:59PM EDT | 237.50 | 1.15 | 1.10 | 1.35 | +0.30 | +35.29% | 50 | 54 | 17.85% |
| UNP240503C00240000 | 2024-05-02 2:43PM EDT | 240.00 | 0.30 | 0.20 | 0.45 | +0.04 | +15.38% | 10 | 1,076 | 18.26% |
| UNP240503C00242500 | 2024-05-02 11:30AM EDT | 242.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 69 | 20.22% |
| UNP240503C00245000 | 2024-05-01 11:12AM EDT | 245.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 139 | 22.07% |
| UNP240503C00247500 | 2024-04-30 3:42PM EDT | 247.50 | 0.12 | 0.00 | 0.95 | 0.00 | - | 28 | 56 | 57.62% |
| UNP240503C00250000 | 2024-05-01 9:51AM EDT | 250.00 | 0.23 | 0.00 | 0.95 | 0.00 | - | 2 | 1,040 | 53.86% |
| UNP240503C00252500 | 2024-04-29 10:58AM EDT | 252.50 | 0.05 | 0.00 | 1.35 | 0.00 | - | 10 | 115 | 67.58% |
| UNP240503C00255000 | 2024-04-29 12:57PM EDT | 255.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 20 | 1,063 | 75.20% |
| UNP240503C00257500 | 2024-04-29 9:48AM EDT | 257.50 | 0.05 | 0.00 | 0.95 | 0.00 | - | 2 | 4 | 75.59% |
| UNP240503C00260000 | 2024-04-29 9:48AM EDT | 260.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 47 | 50.39% |
| UNP240503C00265000 | 2024-04-29 9:48AM EDT | 265.00 | 0.40 | 0.00 | 0.45 | 0.00 | - | 1 | 13 | 82.23% |
| UNP240503C00275000 | 2024-03-25 12:57PM EDT | 275.00 | 0.30 | 0.00 | 2.15 | 0.00 | - | 11 | 11 | 144.14% |
| UNP240503C00280000 | 2024-04-03 2:04PM EDT | 280.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 125.59% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240503P00200000 | 2024-04-25 10:26AM EDT | 200.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | - | 4 | 169.24% |
| UNP240503P00205000 | 2024-04-22 2:52PM EDT | 205.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 8 | 134.96% |
| UNP240503P00210000 | 2024-04-25 12:44PM EDT | 210.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 8 | 27 | 117.48% |
| UNP240503P00212500 | 2024-04-25 3:53PM EDT | 212.50 | 0.10 | 0.00 | 1.35 | 0.00 | - | - | 9 | 108.74% |
| UNP240503P00215000 | 2024-04-24 3:59PM EDT | 215.00 | 0.65 | 0.00 | 1.35 | 0.00 | - | 345 | 1,859 | 99.95% |
| UNP240503P00217500 | 2024-04-25 12:58PM EDT | 217.50 | 0.10 | 0.00 | 1.35 | 0.00 | - | 35 | 35 | 91.11% |
| UNP240503P00220000 | 2024-04-30 10:27AM EDT | 220.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 93 | 54.69% |
| UNP240503P00222500 | 2024-04-30 11:36AM EDT | 222.50 | 0.05 | 0.00 | 1.30 | 0.00 | - | 2 | 8 | 72.51% |
| UNP240503P00225000 | 2024-05-02 9:40AM EDT | 225.00 | 0.10 | 0.00 | 0.50 | +0.05 | +100.00% | 4 | 46 | 58.89% |
| UNP240503P00227500 | 2024-04-26 11:17AM EDT | 227.50 | 0.18 | 0.00 | 0.20 | 0.00 | - | 6 | 21 | 39.50% |
| UNP240503P00230000 | 2024-05-02 2:46PM EDT | 230.00 | 0.10 | 0.00 | 0.15 | -0.30 | -75.00% | 27 | 1,990 | 29.59% |
| UNP240503P00232500 | 2024-05-02 10:32AM EDT | 232.50 | 0.46 | 0.05 | 0.20 | -0.34 | -42.50% | 4 | 50 | 23.54% |
| UNP240503P00235000 | 2024-05-02 3:58PM EDT | 235.00 | 0.45 | 0.30 | 0.45 | -1.15 | -71.88% | 106 | 109 | 20.12% |
| UNP240503P00237500 | 2024-05-02 2:21PM EDT | 237.50 | 1.55 | 0.90 | 1.15 | -1.45 | -48.33% | 43 | 132 | 17.73% |
| UNP240503P00240000 | 2024-05-02 1:46PM EDT | 240.00 | 3.25 | 1.05 | 3.00 | -0.25 | -7.14% | 7 | 175 | 22.46% |
| UNP240503P00242500 | 2024-04-30 9:33AM EDT | 242.50 | 4.00 | 4.50 | 6.70 | 0.00 | - | 2 | 46 | 53.93% |
| UNP240503P00245000 | 2024-05-01 3:53PM EDT | 245.00 | 11.00 | 6.50 | 9.10 | 0.00 | - | 103 | 7 | 63.70% |
| UNP240503P00247500 | 2024-04-25 3:20PM EDT | 247.50 | 5.60 | 9.10 | 11.60 | 0.00 | - | - | 1 | 74.22% |
| UNP240503P00250000 | 2024-05-01 3:53PM EDT | 250.00 | 16.00 | 11.00 | 14.50 | 0.00 | - | 4 | 1 | 52.73% |
| UNP240503P00255000 | 2024-03-26 11:05AM EDT | 255.00 | 13.55 | 12.70 | 13.90 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.