Union Pacific Corporation (UNP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240510C00225000 | 2024-05-01 1:43PM EDT | 225.00 | 11.70 | 13.80 | 17.60 | 0.00 | - | 21 | 31 | 55.08% |
| UNP240510C00230000 | 2024-05-02 1:46PM EDT | 230.00 | 7.86 | 9.30 | 12.00 | 0.00 | - | 2 | 11 | 38.01% |
| UNP240510C00232500 | 2024-05-02 2:07PM EDT | 232.50 | 5.90 | 7.40 | 8.80 | 0.00 | - | 33 | 52 | 25.61% |
| UNP240510C00235000 | 2024-05-03 11:38AM EDT | 235.00 | 6.80 | 5.90 | 6.30 | +3.01 | +79.42% | 1 | 90 | 20.34% |
| UNP240510C00240000 | 2024-05-03 3:44PM EDT | 240.00 | 2.70 | 2.45 | 2.60 | +1.10 | +68.75% | 31 | 2,113 | 17.03% |
| UNP240510C00242500 | 2024-05-03 3:34PM EDT | 242.50 | 1.53 | 1.30 | 1.40 | +0.63 | +70.00% | 13 | 49 | 16.24% |
| UNP240510C00245000 | 2024-05-03 3:40PM EDT | 245.00 | 0.65 | 0.55 | 0.65 | +0.37 | +132.14% | 30 | 71 | 15.69% |
| UNP240510C00247500 | 2024-05-03 10:07AM EDT | 247.50 | 0.37 | 0.20 | 0.30 | +0.14 | +60.87% | 3 | 90 | 15.99% |
| UNP240510C00250000 | 2024-05-03 1:19PM EDT | 250.00 | 0.15 | 0.00 | 0.60 | +0.07 | +87.50% | 3 | 211 | 24.12% |
| UNP240510C00252500 | 2024-05-03 2:41PM EDT | 252.50 | 0.05 | 0.00 | 0.10 | -0.07 | -58.33% | 11 | 26 | 18.60% |
| UNP240510C00255000 | 2024-05-03 2:21PM EDT | 255.00 | 0.04 | 0.00 | 0.10 | -0.11 | -73.33% | 21 | 2,028 | 21.58% |
| UNP240510C00257500 | 2024-04-29 11:07AM EDT | 257.50 | 0.15 | 0.00 | 1.30 | 0.00 | - | 31 | 31 | 45.07% |
| UNP240510C00260000 | 2024-04-15 1:12PM EDT | 260.00 | 0.30 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 49.76% |
| UNP240510C00265000 | 2024-04-09 9:55AM EDT | 265.00 | 0.45 | 0.00 | 1.30 | 0.00 | - | 1 | 3 | 56.93% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240510P00205000 | 2024-04-26 1:13PM EDT | 205.00 | 0.38 | 0.00 | 1.30 | 0.00 | - | 1 | 0 | 70.70% |
| UNP240510P00207500 | 2024-04-25 3:04PM EDT | 207.50 | 0.05 | 0.00 | 1.30 | 0.00 | - | - | 0 | 66.41% |
| UNP240510P00212500 | 2024-04-30 3:44PM EDT | 212.50 | 0.68 | 0.00 | 1.30 | 0.00 | - | 2 | 2 | 57.81% |
| UNP240510P00215000 | 2024-04-30 3:44PM EDT | 215.00 | 0.71 | 0.00 | 1.30 | 0.00 | - | 2 | 33 | 53.52% |
| UNP240510P00217500 | 2024-05-02 9:53AM EDT | 217.50 | 0.10 | 0.00 | 1.30 | 0.00 | - | 2 | 3 | 59.64% |
| UNP240510P00220000 | 2024-05-02 1:28PM EDT | 220.00 | 0.15 | 0.00 | 1.30 | 0.00 | - | 10 | 32 | 54.76% |
| UNP240510P00222500 | 2024-04-30 9:47AM EDT | 222.50 | 0.22 | 0.00 | 1.30 | 0.00 | - | 1 | 8 | 49.85% |
| UNP240510P00225000 | 2024-05-02 3:55PM EDT | 225.00 | 0.22 | 0.00 | 0.10 | 0.00 | - | 3 | 30 | 23.93% |
| UNP240510P00227500 | 2024-05-02 1:16PM EDT | 227.50 | 0.41 | 0.00 | 1.35 | 0.00 | - | 2 | 223 | 40.34% |
| UNP240510P00230000 | 2024-05-03 2:54PM EDT | 230.00 | 0.15 | 0.10 | 0.20 | -0.40 | -72.73% | 5 | 34 | 19.78% |
| UNP240510P00232500 | 2024-05-03 3:47PM EDT | 232.50 | 0.23 | 0.25 | 0.30 | -1.12 | -82.96% | 49 | 14 | 17.68% |
| UNP240510P00235000 | 2024-05-03 3:40PM EDT | 235.00 | 0.55 | 0.50 | 0.60 | -1.65 | -75.00% | 54 | 43 | 16.94% |
| UNP240510P00237500 | 2024-05-03 3:31PM EDT | 237.50 | 0.90 | 1.00 | 1.15 | -1.85 | -67.27% | 7 | 11 | 16.32% |
| UNP240510P00240000 | 2024-05-03 3:55PM EDT | 240.00 | 1.90 | 1.90 | 2.05 | -2.32 | -54.98% | 43 | 137 | 15.69% |
| UNP240510P00242500 | 2024-04-29 2:57PM EDT | 242.50 | 3.30 | 3.10 | 3.50 | -0.90 | -21.43% | 2 | 13 | 15.93% |
| UNP240510P00245000 | 2024-05-03 3:08PM EDT | 245.00 | 4.75 | 4.90 | 7.30 | +0.25 | +5.56% | 1 | 41 | 32.19% |
| UNP240510P00247500 | 2024-05-01 11:43AM EDT | 247.50 | 11.97 | 6.80 | 8.80 | 0.00 | - | 30 | 213 | 30.03% |
© 2024 Yahoo. All rights reserved.