Union Pacific Corporation (UNP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240621C00125000 | 2023-12-06 1:24PM EDT | 125.00 | 109.45 | 115.30 | 118.00 | 0.00 | - | 9 | 0 | 135.77% |
| UNP240621C00140000 | 2023-07-18 9:42AM EDT | 140.00 | 76.50 | 88.00 | 89.50 | 0.00 | - | 10 | 20 | 0.00% |
| UNP240621C00145000 | 2023-07-25 2:29PM EDT | 145.00 | 76.40 | 80.80 | 82.40 | 0.00 | - | 2 | 16 | 0.00% |
| UNP240621C00150000 | 2023-07-20 10:46AM EDT | 150.00 | 72.60 | 78.70 | 81.10 | 0.00 | - | 6 | 39 | 0.00% |
| UNP240621C00155000 | 2023-08-02 3:19PM EDT | 155.00 | 81.00 | 71.30 | 72.80 | 0.00 | - | 26 | 66 | 0.00% |
| UNP240621C00160000 | 2023-08-02 1:30PM EDT | 160.00 | 77.10 | 66.50 | 68.40 | 0.00 | - | 11 | 55 | 0.00% |
| UNP240621C00165000 | 2023-08-04 2:51PM EDT | 165.00 | 70.90 | 61.80 | 63.80 | 0.00 | - | 1 | 26 | 0.00% |
| UNP240621C00170000 | 2024-03-28 9:31AM EDT | 170.00 | 77.40 | 72.40 | 75.30 | 0.00 | - | 1 | 32 | 93.70% |
| UNP240621C00175000 | 2023-11-16 4:47PM EDT | 175.00 | 49.17 | 69.50 | 72.40 | 0.00 | - | 1 | 27 | 97.92% |
| UNP240621C00180000 | 2023-12-28 10:35AM EDT | 180.00 | 70.00 | 61.00 | 64.90 | 0.00 | - | 5 | 25 | 77.97% |
| UNP240621C00185000 | 2024-02-27 11:43AM EDT | 185.00 | 71.70 | 61.20 | 65.00 | 0.00 | - | 14 | 41 | 94.89% |
| UNP240621C00190000 | 2024-02-16 1:35PM EDT | 190.00 | 61.15 | 54.50 | 59.00 | 0.00 | - | 6 | 130 | 83.41% |
| UNP240621C00195000 | 2023-12-13 1:45PM EDT | 195.00 | 43.00 | 45.10 | 49.00 | 0.00 | - | 1 | 22 | 58.14% |
| UNP240621C00200000 | 2024-04-25 10:06AM EDT | 200.00 | 43.24 | 36.20 | 39.70 | 0.00 | - | 1 | 40 | 42.03% |
| UNP240621C00205000 | 2023-12-27 4:22PM EDT | 205.00 | 46.70 | 39.20 | 41.40 | 0.00 | - | 1 | 46 | 60.71% |
| UNP240621C00210000 | 2024-04-26 12:51PM EDT | 210.00 | 33.30 | 27.00 | 30.40 | 0.00 | - | 1 | 243 | 36.51% |
| UNP240621C00215000 | 2024-04-23 10:50AM EDT | 215.00 | 23.53 | 22.80 | 25.10 | 0.00 | - | 3 | 110 | 30.70% |
| UNP240621C00220000 | 2024-04-25 9:45AM EDT | 220.00 | 23.00 | 18.60 | 19.40 | 0.00 | - | 1 | 346 | 23.37% |
| UNP240621C00225000 | 2024-04-25 12:15PM EDT | 225.00 | 20.70 | 14.40 | 15.40 | 0.00 | - | 1 | 737 | 22.49% |
| UNP240621C00230000 | 2024-04-30 12:52PM EDT | 230.00 | 11.50 | 10.50 | 11.70 | -5.00 | -30.30% | 2 | 750 | 21.43% |
| UNP240621C00235000 | 2024-04-29 2:48PM EDT | 235.00 | 10.30 | 7.70 | 8.20 | 0.00 | - | 30 | 532 | 19.74% |
| UNP240621C00240000 | 2024-04-30 3:15PM EDT | 240.00 | 5.56 | 5.10 | 5.50 | -2.64 | -32.20% | 13 | 597 | 18.86% |
| UNP240621C00245000 | 2024-04-30 3:34PM EDT | 245.00 | 3.40 | 2.85 | 3.60 | -1.45 | -29.90% | 4 | 452 | 18.63% |
| UNP240621C00250000 | 2024-04-30 2:01PM EDT | 250.00 | 2.15 | 1.85 | 2.10 | -0.70 | -24.56% | 62 | 1,447 | 17.95% |
| UNP240621C00255000 | 2024-04-30 10:21AM EDT | 255.00 | 1.40 | 1.05 | 1.35 | -0.30 | -17.65% | 17 | 1,559 | 18.45% |
| UNP240621C00260000 | 2024-04-29 2:03PM EDT | 260.00 | 1.02 | 0.55 | 0.70 | 0.00 | - | 196 | 1,384 | 17.95% |
| UNP240621C00265000 | 2024-04-29 10:52AM EDT | 265.00 | 0.64 | 0.25 | 0.40 | 0.00 | - | 1 | 571 | 18.19% |
| UNP240621C00270000 | 2024-04-30 10:30AM EDT | 270.00 | 0.25 | 0.05 | 1.80 | -0.25 | -50.00% | 8 | 538 | 29.76% |
| UNP240621C00275000 | 2024-04-30 3:02PM EDT | 275.00 | 0.13 | 0.05 | 2.25 | -0.44 | -77.19% | 1 | 313 | 34.84% |
| UNP240621C00280000 | 2024-04-30 9:57AM EDT | 280.00 | 0.05 | 0.00 | 1.75 | 0.00 | - | 1 | 378 | 35.00% |
| UNP240621C00285000 | 2024-04-22 3:25PM EDT | 285.00 | 0.15 | 0.00 | 1.05 | 0.00 | - | 5 | 306 | 33.06% |
| UNP240621C00290000 | 2024-04-15 2:15PM EDT | 290.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 1 | 56 | 37.53% |
| UNP240621C00295000 | 2024-03-05 12:30PM EDT | 295.00 | 1.12 | 0.05 | 0.40 | 0.00 | - | 1 | 43 | 31.08% |
| UNP240621C00300000 | 2024-03-28 2:53PM EDT | 300.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 1 | 48 | 42.09% |
| UNP240621C00310000 | 2024-02-28 12:34PM EDT | 310.00 | 0.45 | 0.00 | 0.85 | 0.00 | - | 1 | 111 | 42.07% |
| UNP240621C00320000 | 2023-12-21 11:30AM EDT | 320.00 | 0.20 | 0.05 | 2.30 | 0.00 | - | 1 | 11 | 57.10% |
| UNP240621C00340000 | 2024-03-27 9:59AM EDT | 340.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 12 | 42.24% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240621P00095000 | 2024-01-12 12:19PM EDT | 95.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 80 | 95.12% |
| UNP240621P00100000 | 2023-07-24 9:30AM EDT | 100.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 50.00% |
| UNP240621P00105000 | 2024-02-21 10:50AM EDT | 105.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 120.36% |
| UNP240621P00110000 | 2023-07-26 3:21PM EDT | 110.00 | 0.37 | 0.35 | 0.90 | 0.00 | - | 1 | 2 | 103.86% |
| UNP240621P00115000 | 2023-12-26 4:12PM EDT | 115.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 1 | 3 | 101.51% |
| UNP240621P00120000 | 2024-03-25 2:09PM EDT | 120.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 14 | 72.27% |
| UNP240621P00125000 | 2024-04-15 11:22AM EDT | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 22 | 58.98% |
| UNP240621P00130000 | 2023-11-20 12:54PM EDT | 130.00 | 0.55 | 0.10 | 0.55 | 0.00 | - | 10 | 25 | 75.20% |
| UNP240621P00135000 | 2024-01-30 4:19PM EDT | 135.00 | 0.08 | 0.00 | 1.25 | 0.00 | - | 31 | 106 | 78.76% |
| UNP240621P00140000 | 2024-01-30 4:55PM EDT | 140.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 196 | 269 | 61.23% |
| UNP240621P00145000 | 2024-01-30 4:19PM EDT | 145.00 | 0.19 | 0.00 | 1.25 | 0.00 | - | 31 | 52 | 69.97% |
| UNP240621P00150000 | 2024-01-29 4:22PM EDT | 150.00 | 0.30 | 0.00 | 1.40 | 0.00 | - | 1 | 39 | 67.11% |
| UNP240621P00155000 | 2024-01-03 1:49PM EDT | 155.00 | 0.63 | 0.05 | 0.40 | 0.00 | - | 1 | 62 | 52.34% |
| UNP240621P00160000 | 2024-04-30 9:30AM EDT | 160.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 171 | 43.75% |
| UNP240621P00165000 | 2024-04-24 2:58PM EDT | 165.00 | 0.15 | 0.00 | 1.45 | 0.00 | - | 1 | 134 | 55.37% |
| UNP240621P00170000 | 2024-01-18 1:26PM EDT | 170.00 | 0.75 | 0.00 | 2.50 | 0.00 | - | 1 | 22 | 57.72% |
| UNP240621P00175000 | 2024-04-19 11:01AM EDT | 175.00 | 0.10 | 0.00 | 0.10 | -0.20 | -66.67% | 1 | 193 | 34.77% |
| UNP240621P00180000 | 2024-03-07 4:58PM EDT | 180.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 1 | 640 | 40.97% |
| UNP240621P00185000 | 2024-04-24 2:59PM EDT | 185.00 | 0.45 | 0.00 | 0.95 | 0.00 | - | 120 | 147 | 42.81% |
| UNP240621P00190000 | 2024-04-24 3:00PM EDT | 190.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 150 | 770 | 37.09% |
| UNP240621P00195000 | 2024-04-17 9:36AM EDT | 195.00 | 1.00 | 0.05 | 1.50 | 0.00 | - | 1 | 228 | 39.70% |
| UNP240621P00200000 | 2024-04-26 10:38AM EDT | 200.00 | 0.25 | 0.25 | 0.40 | 0.00 | - | 1 | 212 | 26.32% |
| UNP240621P00205000 | 2024-04-26 1:51PM EDT | 205.00 | 0.39 | 0.45 | 0.55 | 0.00 | - | 2 | 857 | 24.74% |
| UNP240621P00210000 | 2024-04-29 3:49PM EDT | 210.00 | 0.55 | 0.70 | 0.85 | 0.00 | - | 2 | 420 | 23.83% |
| UNP240621P00215000 | 2024-04-30 3:36PM EDT | 215.00 | 1.05 | 1.05 | 1.20 | +0.39 | +59.09% | 3 | 682 | 22.39% |
| UNP240621P00220000 | 2024-04-30 3:55PM EDT | 220.00 | 1.60 | 1.60 | 1.75 | +0.30 | +27.27% | 5 | 1,049 | 21.17% |
| UNP240621P00225000 | 2024-04-30 3:55PM EDT | 225.00 | 2.42 | 2.45 | 2.60 | +0.65 | +37.14% | 2 | 1,004 | 20.14% |
| UNP240621P00230000 | 2024-04-29 1:48PM EDT | 230.00 | 3.49 | 3.60 | 4.00 | +0.84 | +31.70% | 1 | 1,702 | 19.71% |
| UNP240621P00235000 | 2024-04-30 10:16AM EDT | 235.00 | 4.80 | 5.50 | 5.80 | +1.00 | +26.32% | 1 | 757 | 18.99% |
| UNP240621P00240000 | 2024-04-30 12:34PM EDT | 240.00 | 7.40 | 7.50 | 8.30 | +2.20 | +42.31% | 6 | 515 | 18.67% |
| UNP240621P00245000 | 2024-04-30 3:34PM EDT | 245.00 | 10.90 | 10.90 | 11.30 | +1.50 | +15.96% | 4 | 1,216 | 18.12% |
| UNP240621P00250000 | 2024-04-23 2:27PM EDT | 250.00 | 15.70 | 14.20 | 15.50 | 0.00 | - | 4 | 201 | 19.84% |
| UNP240621P00255000 | 2024-04-16 3:56PM EDT | 255.00 | 24.45 | 18.60 | 19.90 | 0.00 | - | 1 | 36 | 21.34% |
| UNP240621P00260000 | 2024-04-17 2:48PM EDT | 260.00 | 30.10 | 21.80 | 24.30 | 0.00 | - | 1 | 6 | 22.00% |
| UNP240621P00265000 | 2023-08-09 12:58PM EDT | 265.00 | 38.30 | 53.20 | 55.10 | 0.00 | - | - | 0 | 101.95% |
© 2024 Yahoo. All rights reserved.