Union Pacific Corporation (UNP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:24AM EDT. Market open.
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240705C00210000 | 2024-06-21 11:59AM EDT | 210.00 | 16.60 | 13.60 | 15.70 | 0.00 | - | 5 | 6 | 45.04% |
| UNP240705C00215000 | 2024-06-24 3:58PM EDT | 215.00 | 12.25 | 9.10 | 9.90 | 0.00 | - | 1 | 2 | 25.49% |
| UNP240705C00220000 | 2024-06-26 9:57AM EDT | 220.00 | 6.80 | 4.70 | 5.30 | +1.90 | +38.78% | 1 | 70 | 19.14% |
| UNP240705C00222500 | 2024-06-26 1:36PM EDT | 222.50 | 3.96 | 3.10 | 3.50 | 0.00 | - | 22 | 23 | 18.14% |
| UNP240705C00225000 | 2024-06-26 3:59PM EDT | 225.00 | 2.15 | 1.70 | 2.00 | +0.27 | +14.36% | 1 | 44 | 16.80% |
| UNP240705C00227500 | 2024-06-26 12:23PM EDT | 227.50 | 1.15 | 0.85 | 1.00 | 0.00 | - | 6 | 26 | 16.03% |
| UNP240705C00230000 | 2024-06-26 3:32PM EDT | 230.00 | 0.50 | 0.35 | 0.45 | 0.00 | - | 24 | 118 | 15.82% |
| UNP240705C00232500 | 2024-06-26 1:08PM EDT | 232.50 | 0.25 | 0.10 | 0.25 | 0.00 | - | 32 | 79 | 17.07% |
| UNP240705C00235000 | 2024-06-24 3:54PM EDT | 235.00 | 0.35 | 0.05 | 0.20 | 0.00 | - | 10 | 42 | 19.68% |
| UNP240705C00237500 | 2024-06-21 3:58PM EDT | 237.50 | 0.20 | 0.05 | 0.20 | 0.00 | - | 50 | 50 | 23.05% |
| UNP240705C00240000 | 2024-06-24 10:43AM EDT | 240.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 10 | 49 | 36.23% |
| UNP240705C00245000 | 2024-06-07 12:25PM EDT | 245.00 | 0.41 | 0.05 | 0.75 | 0.00 | - | 1 | 300 | 43.75% |
| UNP240705C00250000 | 2024-06-07 1:02PM EDT | 250.00 | 0.19 | 0.05 | 0.20 | -0.09 | -24.32% | 5 | 6 | 38.33% |
| UNP240705C00260000 | 2024-06-21 1:01PM EDT | 260.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 51.17% |
| UNP240705C00270000 | 2024-06-24 10:43AM EDT | 270.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 5 | 6 | 61.62% |
| UNP240705C00285000 | 2024-06-14 1:06PM EDT | 285.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 24 | 66.80% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240705P00180000 | 2024-06-20 12:16PM EDT | 180.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 1 | 2 | 77.73% |
| UNP240705P00190000 | 2024-06-26 2:11PM EDT | 190.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 96 | 121 | 62.31% |
| UNP240705P00195000 | 2024-06-25 10:55AM EDT | 195.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 1 | 5 | 54.93% |
| UNP240705P00200000 | 2024-06-26 9:45AM EDT | 200.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 2 | 18 | 54.25% |
| UNP240705P00210000 | 2024-06-25 1:31PM EDT | 210.00 | 0.25 | 0.05 | 0.70 | 0.00 | - | 1 | 5 | 35.33% |
| UNP240705P00212500 | 2024-06-20 10:30AM EDT | 212.50 | 0.39 | 0.10 | 0.25 | 0.00 | - | - | 3 | 23.29% |
| UNP240705P00215000 | 2024-06-26 2:13PM EDT | 215.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 1 | 9 | 20.22% |
| UNP240705P00217500 | 2024-06-26 3:09PM EDT | 217.50 | 0.45 | 0.30 | 0.45 | 0.00 | - | 3 | 55 | 18.04% |
| UNP240705P00220000 | 2024-06-26 2:55PM EDT | 220.00 | 0.80 | 0.65 | 0.80 | 0.00 | - | 54 | 161 | 16.75% |
| UNP240705P00222500 | 2024-06-27 9:54AM EDT | 222.50 | 1.70 | 1.30 | 1.55 | +0.20 | +13.33% | 3 | 32 | 16.54% |
| UNP240705P00225000 | 2024-06-26 12:22PM EDT | 225.00 | 2.35 | 2.35 | 2.65 | 0.00 | - | 1 | 25 | 15.97% |
| UNP240705P00230000 | 2024-06-24 12:28PM EDT | 230.00 | 3.20 | 4.90 | 6.90 | 0.00 | - | 1 | 6 | 22.73% |
| UNP240705P00235000 | 2024-06-12 10:15AM EDT | 235.00 | 6.00 | 10.50 | 12.30 | 0.00 | - | - | 0 | 36.55% |
© 2024 Yahoo. All rights reserved.