Canada markets closed

Union Pacific Corporation (UNP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
240.36+2.67 (+1.12%)
At close: 04:00PM EDT
240.29 -0.07 (-0.03%)
After hours: 06:16PM EDT
In The Money
Show:ListStraddle
CallsforMay 24, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UNP240524C002300002024-04-25 9:33AM EDT230.0014.7011.7012.400.00--1725.82%
UNP240524C002350002024-05-03 11:42AM EDT235.008.457.608.10+3.51+71.05%4721.84%
UNP240524C002400002024-05-02 11:37AM EDT240.002.543.204.700.00-12319.65%
UNP240524C002450002024-05-03 1:48PM EDT245.002.452.002.40+1.20+96.00%810518.65%
UNP240524C002500002024-05-03 11:37AM EDT250.001.050.751.10-0.05-4.55%1020618.37%
UNP240524C002550002024-05-03 9:39AM EDT255.000.740.300.45+0.51+221.74%518418.34%
UNP240524C002600002024-05-03 9:39AM EDT260.000.300.001.45-0.25-45.45%51131.45%
UNP240524C002750002024-04-25 10:20AM EDT275.000.300.001.350.00--144.46%
PutsforMay 24, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UNP240524P002000002024-04-18 3:20PM EDT200.000.550.001.350.00--258.29%
UNP240524P002150002024-04-24 12:29PM EDT215.001.380.051.400.00--6140.71%
UNP240524P002200002024-05-02 3:33PM EDT220.000.440.101.350.00-1434.22%
UNP240524P002250002024-05-03 9:39AM EDT225.000.500.400.60-0.31-38.27%51321.81%
UNP240524P002300002024-05-03 9:39AM EDT230.000.950.751.70-0.43-31.16%64523.83%
UNP240524P002350002024-05-03 11:35AM EDT235.001.851.651.85-2.25-54.88%71617.44%
UNP240524P002400002024-05-03 2:52PM EDT240.003.203.303.70-2.65-45.30%12416.87%
UNP240524P002450002024-04-29 1:36PM EDT245.006.255.906.600.00-4816.55%