Union Pacific Corporation (UNP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:09PM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240517C00110000 | 2023-12-28 3:13PM EDT | 110.00 | 137.00 | 128.80 | 132.80 | 0.00 | - | - | 1 | 249.17% |
| UNP240517C00140000 | 2023-10-09 2:08PM EDT | 140.00 | 68.00 | 73.80 | 75.60 | 0.00 | - | 12 | 19 | 0.00% |
| UNP240517C00145000 | 2023-10-09 1:43PM EDT | 145.00 | 62.70 | 69.00 | 70.40 | 0.00 | - | 2 | 4 | 0.00% |
| UNP240517C00150000 | 2023-10-24 3:59PM EDT | 150.00 | 59.70 | 74.60 | 76.70 | 0.00 | - | 5 | 11 | 0.00% |
| UNP240517C00155000 | 2023-10-04 3:36PM EDT | 155.00 | 53.30 | 60.30 | 61.00 | 0.00 | - | - | 8 | 0.00% |
| UNP240517C00160000 | 2023-09-20 3:48PM EDT | 160.00 | 58.90 | 55.90 | 57.90 | 0.00 | - | - | 18 | 0.00% |
| UNP240517C00170000 | 2023-12-14 10:34AM EDT | 170.00 | 73.27 | 68.00 | 72.00 | 0.00 | - | 1 | 10 | 117.36% |
| UNP240517C00175000 | 2023-10-24 3:59PM EDT | 175.00 | 38.10 | 51.60 | 53.30 | 0.00 | - | 12 | 18 | 0.00% |
| UNP240517C00180000 | 2023-11-10 11:01AM EDT | 180.00 | 36.10 | 53.40 | 55.40 | 0.00 | - | 5 | 6 | 0.00% |
| UNP240517C00185000 | 2024-02-14 2:17PM EDT | 185.00 | 64.50 | 59.00 | 63.20 | 0.00 | - | 1 | 3 | 146.18% |
| UNP240517C00190000 | 2023-12-14 10:34AM EDT | 190.00 | 54.52 | 49.00 | 52.80 | 0.00 | - | - | 1 | 95.29% |
| UNP240517C00195000 | 2024-02-22 3:26PM EDT | 195.00 | 60.20 | 51.10 | 54.00 | 0.00 | - | 9 | 21 | 136.17% |
| UNP240517C00200000 | 2024-03-19 3:45PM EDT | 200.00 | 44.40 | 29.20 | 32.80 | 0.00 | - | 3 | 34 | 0.00% |
| UNP240517C00205000 | 2024-03-11 11:10AM EDT | 205.00 | 46.50 | 32.80 | 35.30 | 0.00 | - | 6 | 66 | 55.15% |
| UNP240517C00210000 | 2024-04-26 9:47AM EDT | 210.00 | 34.11 | 27.00 | 30.20 | 0.00 | - | 2 | 15 | 58.46% |
| UNP240517C00215000 | 2024-04-24 9:51AM EDT | 215.00 | 18.55 | 22.30 | 24.00 | 0.00 | - | 2 | 22 | 41.27% |
| UNP240517C00217500 | 2024-04-24 10:21AM EDT | 217.50 | 15.50 | 19.60 | 21.90 | 0.00 | - | - | 1 | 41.19% |
| UNP240517C00220000 | 2024-04-25 9:32AM EDT | 220.00 | 21.10 | 17.20 | 19.30 | 0.00 | - | 2 | 122 | 36.87% |
| UNP240517C00225000 | 2024-04-25 9:41AM EDT | 225.00 | 17.00 | 13.30 | 14.20 | 0.00 | - | 2 | 48 | 28.97% |
| UNP240517C00227500 | 2024-04-30 10:37AM EDT | 227.50 | 12.11 | 11.10 | 11.90 | +2.71 | +28.83% | 1 | 9 | 26.56% |
| UNP240517C00230000 | 2024-04-30 12:14PM EDT | 230.00 | 10.40 | 9.10 | 9.70 | -1.50 | -12.61% | 12 | 253 | 24.41% |
| UNP240517C00232500 | 2024-04-26 3:45PM EDT | 232.50 | 12.90 | 7.30 | 7.90 | 0.00 | - | 1 | 34 | 23.90% |
| UNP240517C00235000 | 2024-04-29 12:43PM EDT | 235.00 | 9.30 | 5.60 | 6.00 | 0.00 | - | 23 | 282 | 22.05% |
| UNP240517C00237500 | 2024-04-29 3:59PM EDT | 237.50 | 6.60 | 4.10 | 4.50 | 0.00 | - | 5 | 94 | 21.28% |
| UNP240517C00240000 | 2024-04-30 12:41PM EDT | 240.00 | 3.25 | 2.90 | 3.10 | -1.55 | -32.29% | 32 | 431 | 19.92% |
| UNP240517C00242500 | 2024-04-29 3:42PM EDT | 242.50 | 3.10 | 2.05 | 2.30 | 0.00 | - | 13 | 44 | 20.39% |
| UNP240517C00245000 | 2024-04-30 12:44PM EDT | 245.00 | 1.36 | 1.30 | 1.50 | -1.19 | -46.67% | 1,580 | 3,404 | 19.75% |
| UNP240517C00247500 | 2024-04-30 11:39AM EDT | 247.50 | 1.00 | 0.80 | 1.05 | -0.65 | -39.39% | 94 | 3,454 | 20.12% |
| UNP240517C00250000 | 2024-04-30 9:53AM EDT | 250.00 | 0.55 | 0.50 | 0.65 | -0.45 | -45.00% | 3 | 1,195 | 19.80% |
| UNP240517C00252500 | 2024-04-29 3:48PM EDT | 252.50 | 0.59 | 0.25 | 0.40 | +0.04 | +7.27% | 55 | 724 | 19.75% |
| UNP240517C00255000 | 2024-04-29 11:03AM EDT | 255.00 | 0.50 | 0.15 | 0.25 | 0.00 | - | 17 | 1,782 | 19.90% |
| UNP240517C00260000 | 2024-04-30 12:14PM EDT | 260.00 | 0.10 | 0.05 | 0.15 | -0.20 | -66.67% | 31 | 1,128 | 21.92% |
| UNP240517C00265000 | 2024-04-29 1:49PM EDT | 265.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 866 | 24.02% |
| UNP240517C00270000 | 2024-04-29 11:03AM EDT | 270.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 5 | 497 | 36.50% |
| UNP240517C00275000 | 2024-04-30 10:53AM EDT | 275.00 | 0.02 | 0.00 | 0.05 | -0.08 | -80.00% | 4 | 523 | 28.03% |
| UNP240517C00280000 | 2024-04-12 11:54AM EDT | 280.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 2 | 92 | 31.06% |
| UNP240517C00285000 | 2024-03-22 11:52AM EDT | 285.00 | 0.29 | 0.00 | 0.05 | 0.00 | - | 1 | 36 | 33.89% |
| UNP240517C00290000 | 2024-04-12 3:17PM EDT | 290.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 10 | 41 | 36.72% |
| UNP240517C00295000 | 2024-04-18 11:18AM EDT | 295.00 | 0.11 | 0.00 | 1.50 | 0.00 | - | 2 | 38 | 59.67% |
| UNP240517C00300000 | 2024-01-29 12:21PM EDT | 300.00 | 0.10 | 0.15 | 1.30 | 0.00 | - | 3 | 6 | 62.82% |
| UNP240517C00305000 | 2024-02-16 12:42PM EDT | 305.00 | 0.15 | 0.00 | 1.40 | 0.00 | - | 1 | 1 | 65.82% |
| UNP240517C00310000 | 2023-10-19 10:00AM EDT | 310.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 61.91% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240517P00125000 | 2024-01-24 3:16PM EDT | 125.00 | 0.08 | 0.00 | 2.15 | 0.00 | - | - | 2 | 167.19% |
| UNP240517P00135000 | 2023-11-10 12:17PM EDT | 135.00 | 0.76 | 0.05 | 0.95 | 0.00 | - | - | 10 | 130.57% |
| UNP240517P00145000 | 2024-01-30 2:20PM EDT | 145.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 3 | 10 | 97.07% |
| UNP240517P00150000 | 2024-03-27 3:41PM EDT | 150.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 9 | 83.59% |
| UNP240517P00155000 | 2024-03-22 12:49PM EDT | 155.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3 | 27 | 83.20% |
| UNP240517P00160000 | 2024-02-22 10:30AM EDT | 160.00 | 0.16 | 0.00 | 2.15 | 0.00 | - | 1 | 14 | 110.40% |
| UNP240517P00165000 | 2024-01-29 10:47AM EDT | 165.00 | 0.35 | 0.00 | 1.05 | 0.00 | - | 1 | 310 | 89.84% |
| UNP240517P00170000 | 2024-04-25 12:10PM EDT | 170.00 | 0.05 | 0.00 | 1.20 | 0.00 | - | 2 | 340 | 85.60% |
| UNP240517P00175000 | 2024-03-26 11:35AM EDT | 175.00 | 0.16 | 0.00 | 1.30 | 0.00 | - | 9 | 31 | 80.52% |
| UNP240517P00180000 | 2023-12-29 10:30AM EDT | 180.00 | 0.60 | 0.00 | 1.60 | 0.00 | - | 1 | 11 | 77.44% |
| UNP240517P00185000 | 2024-03-26 11:35AM EDT | 185.00 | 0.25 | 0.00 | 1.30 | 0.00 | - | 9 | 19 | 68.16% |
| UNP240517P00190000 | 2024-04-04 3:32PM EDT | 190.00 | 0.19 | 0.00 | 0.15 | 0.00 | - | 2 | 84 | 48.05% |
| UNP240517P00195000 | 2024-04-25 12:25PM EDT | 195.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 181 | 43.16% |
| UNP240517P00200000 | 2024-04-25 9:45AM EDT | 200.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 6 | 104 | 38.38% |
| UNP240517P00205000 | 2024-04-18 3:08PM EDT | 205.00 | 0.65 | 0.00 | 2.20 | 0.00 | - | 63 | 146 | 50.59% |
| UNP240517P00210000 | 2024-04-26 1:50PM EDT | 210.00 | 0.13 | 0.00 | 2.25 | 0.00 | - | 6 | 185 | 55.16% |
| UNP240517P00215000 | 2024-04-30 10:46AM EDT | 215.00 | 0.20 | 0.15 | 0.25 | -0.05 | -20.00% | 3 | 170 | 26.56% |
| UNP240517P00217500 | 2024-04-29 11:53AM EDT | 217.50 | 0.15 | 0.15 | 0.40 | 0.00 | - | 1 | 14 | 26.61% |
| UNP240517P00220000 | 2024-04-30 9:56AM EDT | 220.00 | 0.34 | 0.30 | 0.45 | +0.11 | +47.83% | 1 | 481 | 24.56% |
| UNP240517P00222500 | 2024-04-26 9:38AM EDT | 222.50 | 0.40 | 0.45 | 0.55 | 0.00 | - | 2 | 13 | 22.93% |
| UNP240517P00225000 | 2024-04-30 10:34AM EDT | 225.00 | 0.70 | 0.65 | 0.75 | +0.27 | +62.79% | 1 | 348 | 21.92% |
| UNP240517P00227500 | 2024-04-29 3:06PM EDT | 227.50 | 0.75 | 0.90 | 1.05 | 0.00 | - | 3 | 6 | 21.09% |
| UNP240517P00230000 | 2024-04-29 3:34PM EDT | 230.00 | 1.00 | 1.30 | 1.45 | 0.00 | - | 12 | 1,725 | 20.20% |
| UNP240517P00232500 | 2024-04-29 2:32PM EDT | 232.50 | 1.35 | 1.85 | 2.05 | 0.00 | - | 5 | 47 | 19.63% |
| UNP240517P00235000 | 2024-04-29 2:39PM EDT | 235.00 | 1.95 | 2.55 | 2.75 | 0.00 | - | 4 | 1,511 | 18.59% |
| UNP240517P00237500 | 2024-04-30 9:51AM EDT | 237.50 | 3.70 | 3.50 | 3.80 | +1.53 | +70.51% | 4 | 196 | 18.16% |
| UNP240517P00240000 | 2024-04-30 12:49PM EDT | 240.00 | 5.00 | 4.80 | 5.10 | +1.75 | +53.85% | 22 | 522 | 17.71% |
| UNP240517P00242500 | 2024-04-29 11:33AM EDT | 242.50 | 3.90 | 6.20 | 6.70 | 0.00 | - | 25 | 80 | 17.44% |
| UNP240517P00245000 | 2024-04-29 2:33PM EDT | 245.00 | 6.40 | 8.00 | 8.50 | 0.00 | - | 14 | 572 | 16.91% |
| UNP240517P00247500 | 2024-04-26 3:55PM EDT | 247.50 | 6.20 | 10.20 | 10.80 | 0.00 | - | 14 | 12 | 18.62% |
| UNP240517P00250000 | 2024-04-22 2:30PM EDT | 250.00 | 15.60 | 10.50 | 13.70 | 0.00 | - | 1 | 208 | 24.56% |
| UNP240517P00255000 | 2024-04-25 11:05AM EDT | 255.00 | 14.77 | 15.40 | 18.70 | 0.00 | - | 2 | 24 | 30.32% |
| UNP240517P00260000 | 2024-04-25 11:05AM EDT | 260.00 | 19.47 | 21.20 | 24.20 | 0.00 | - | 2 | 4 | 39.75% |
| UNP240517P00265000 | 2024-04-17 2:53PM EDT | 265.00 | 36.90 | 25.80 | 28.70 | 0.00 | - | 13 | 3 | 40.71% |
| UNP240517P00290000 | 2023-10-30 10:45AM EDT | 290.00 | 86.20 | 68.70 | 71.00 | 0.00 | - | - | 0 | 164.07% |
© 2024 Yahoo. All rights reserved.