Union Pacific Corporation (UNP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240614C00227500 | 2024-06-03 12:12PM EDT | 227.50 | 4.20 | 3.70 | 4.00 | +0.10 | +2.44% | 1 | 18 | 21.68% |
| UNP240614C00230000 | 2024-06-03 2:14PM EDT | 230.00 | 2.20 | 2.40 | 2.65 | -1.42 | -39.23% | 10 | 9 | 20.66% |
| UNP240614C00232500 | 2024-05-31 3:55PM EDT | 232.50 | 1.40 | 1.45 | 1.65 | -2.19 | -61.00% | 1 | 35 | 19.98% |
| UNP240614C00235000 | 2024-06-03 3:16PM EDT | 235.00 | 0.85 | 0.85 | 1.00 | -1.55 | -64.58% | 41 | 27 | 19.85% |
| UNP240614C00237500 | 2024-05-31 11:45AM EDT | 237.50 | 0.65 | 0.45 | 0.65 | 0.00 | - | 5 | 8 | 20.58% |
| UNP240614C00240000 | 2024-05-31 11:11AM EDT | 240.00 | 0.40 | 0.25 | 0.40 | 0.00 | - | 2 | 6 | 21.05% |
| UNP240614C00242500 | 2024-05-30 11:33AM EDT | 242.50 | 0.34 | 0.10 | 0.25 | 0.00 | - | 15 | 45 | 21.66% |
| UNP240614C00245000 | 2024-06-03 2:26PM EDT | 245.00 | 0.10 | 0.05 | 0.45 | -0.05 | -33.33% | 1 | 5 | 27.98% |
| UNP240614C00250000 | 2024-05-28 2:25PM EDT | 250.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 2 | 150 | 38.36% |
| UNP240614C00255000 | 2024-05-28 2:24PM EDT | 255.00 | 0.10 | 0.00 | 1.40 | 0.00 | - | 1 | 41 | 52.56% |
| UNP240614C00260000 | 2024-05-10 10:50AM EDT | 260.00 | 0.90 | 0.00 | 1.40 | 0.00 | - | - | 1 | 58.79% |
| UNP240614C00265000 | 2024-05-21 2:32PM EDT | 265.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 12 | 23 | 54.05% |
| UNP240614C00275000 | 2024-05-31 3:40PM EDT | 275.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 6 | 6 | 64.11% |
PutsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240614P00185000 | 2024-05-30 9:30AM EDT | 185.00 | 0.15 | 0.00 | 2.05 | 0.00 | - | 1 | 1 | 80.96% |
| UNP240614P00212500 | 2024-05-30 10:53AM EDT | 212.50 | 0.30 | 0.20 | 0.35 | 0.00 | - | 2 | 7 | 27.17% |
| UNP240614P00215000 | 2024-05-23 12:13PM EDT | 215.00 | 0.30 | 0.30 | 0.45 | 0.00 | - | 4 | 5 | 25.27% |
| UNP240614P00217500 | 2024-05-29 3:51PM EDT | 217.50 | 0.91 | 0.40 | 0.55 | 0.00 | - | - | 5 | 22.88% |
| UNP240614P00220000 | 2024-06-03 11:35AM EDT | 220.00 | 0.60 | 0.65 | 0.80 | -0.05 | -7.69% | 6 | 104 | 21.53% |
| UNP240614P00222500 | 2024-06-03 11:40AM EDT | 222.50 | 0.95 | 1.00 | 1.20 | -0.10 | -9.52% | 4 | 2 | 20.44% |
| UNP240614P00225000 | 2024-06-03 3:40PM EDT | 225.00 | 1.85 | 1.60 | 1.80 | -0.27 | -12.74% | 2 | 43 | 19.46% |
| UNP240614P00230000 | 2024-06-03 3:40PM EDT | 230.00 | 4.10 | 3.60 | 3.90 | -0.30 | -6.82% | 1 | 23 | 18.01% |
| UNP240614P00235000 | 2024-05-31 11:48AM EDT | 235.00 | 7.00 | 6.80 | 7.90 | 0.00 | - | 2 | 10 | 21.62% |
| UNP240614P00240000 | 2024-05-30 11:13AM EDT | 240.00 | 14.30 | 10.20 | 13.60 | 0.00 | - | 2 | 7 | 35.73% |
| UNP240614P00245000 | 2024-05-31 12:33PM EDT | 245.00 | 16.88 | 14.80 | 18.50 | 0.00 | - | 1 | 3 | 42.86% |
| UNP240614P00250000 | 2024-05-14 10:27AM EDT | 250.00 | 6.90 | 19.80 | 23.30 | 0.00 | - | - | 0 | 48.24% |
© 2024 Yahoo. All rights reserved.