Union Pacific Corporation (UNP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:33AM EDT. Market open.
CallsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240712C00220000 | 2024-06-21 3:11PM EDT | 220.00 | 7.50 | 5.90 | 6.40 | 0.00 | - | 1 | 2 | 18.49% |
| UNP240712C00225000 | 2024-06-25 2:49PM EDT | 225.00 | 2.61 | 2.85 | 3.10 | 0.00 | - | 6 | 150 | 16.87% |
| UNP240712C00230000 | 2024-06-26 10:42AM EDT | 230.00 | 0.93 | 1.00 | 1.15 | 0.00 | - | 1 | 31 | 16.09% |
| UNP240712C00235000 | 2024-06-25 12:09PM EDT | 235.00 | 0.20 | 0.25 | 0.35 | 0.00 | - | 2 | 70 | 16.14% |
| UNP240712C00240000 | 2024-06-24 3:13PM EDT | 240.00 | 0.26 | 0.05 | 0.25 | 0.00 | - | 3 | 270 | 20.00% |
| UNP240712C00245000 | 2024-06-13 2:49PM EDT | 245.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 15 | 18 | 29.57% |
| UNP240712C00285000 | 2024-06-17 3:43PM EDT | 285.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 1 | 56.45% |
| UNP240712C00290000 | 2024-06-17 3:44PM EDT | 290.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 5 | 25.00% |
PutsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240712P00190000 | 2024-06-24 1:52PM EDT | 190.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 4 | 5 | 54.88% |
| UNP240712P00195000 | 2024-06-13 2:48PM EDT | 195.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 15 | 15 | 48.15% |
| UNP240712P00205000 | 2024-06-10 11:18AM EDT | 205.00 | 0.32 | 0.05 | 0.50 | 0.00 | - | - | 1 | 31.25% |
| UNP240712P00210000 | 2024-06-25 9:39AM EDT | 210.00 | 0.50 | 0.20 | 0.35 | 0.00 | - | 6 | 11 | 22.73% |
| UNP240712P00215000 | 2024-06-26 1:32PM EDT | 215.00 | 0.55 | 0.50 | 0.65 | 0.00 | - | 2 | 75 | 19.83% |
| UNP240712P00220000 | 2024-06-26 2:24PM EDT | 220.00 | 1.40 | 1.25 | 1.45 | 0.00 | - | 9 | 32 | 17.93% |
| UNP240712P00225000 | 2024-06-26 2:13PM EDT | 225.00 | 3.05 | 3.00 | 3.40 | 0.00 | - | 25 | 66 | 17.73% |
| UNP240712P00230000 | 2024-06-24 10:29AM EDT | 230.00 | 4.10 | 6.10 | 6.80 | 0.00 | - | 14 | 24 | 19.34% |
| UNP240712P00235000 | 2024-06-04 12:51PM EDT | 235.00 | 9.57 | 10.40 | 11.90 | 0.00 | - | 1 | 1 | 28.00% |
© 2024 Yahoo. All rights reserved.