Union Pacific Corporation (UNP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:35PM EDT. Market open.
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240816C00205000 | 2023-12-14 1:06PM EDT | 205.00 | 48.50 | 39.00 | 41.90 | 0.00 | - | - | 1 | 45.11% |
| UNP240816C00210000 | 2023-12-22 10:54AM EDT | 210.00 | 44.11 | 39.90 | 41.80 | 0.00 | - | 1 | 1 | 50.40% |
| UNP240816C00215000 | 2024-03-18 9:42AM EDT | 215.00 | 36.70 | 20.90 | 23.90 | 0.00 | - | 1 | 3 | 15.56% |
| UNP240816C00220000 | 2024-02-16 3:49PM EDT | 220.00 | 34.31 | 31.80 | 33.30 | 0.00 | - | 1 | 3 | 46.92% |
| UNP240816C00225000 | 2024-04-24 3:59PM EDT | 225.00 | 16.90 | 19.70 | 20.40 | 0.00 | - | 5 | 41 | 25.84% |
| UNP240816C00230000 | 2024-04-24 11:02AM EDT | 230.00 | 12.90 | 16.10 | 16.90 | 0.00 | - | 3 | 37 | 24.78% |
| UNP240816C00235000 | 2024-04-24 3:13PM EDT | 235.00 | 10.90 | 13.20 | 13.70 | 0.00 | - | 14 | 51 | 23.80% |
| UNP240816C00240000 | 2024-04-26 9:30AM EDT | 240.00 | 14.80 | 10.50 | 10.80 | 0.00 | - | 1 | 112 | 22.82% |
| UNP240816C00245000 | 2024-04-29 3:59PM EDT | 245.00 | 9.90 | 8.00 | 8.50 | 0.00 | - | 10 | 59 | 22.35% |
| UNP240816C00250000 | 2024-04-26 10:18AM EDT | 250.00 | 9.30 | 6.10 | 6.40 | 0.00 | - | 4 | 115 | 21.63% |
| UNP240816C00255000 | 2024-04-30 10:50AM EDT | 255.00 | 4.90 | 4.50 | 4.80 | -1.30 | -20.97% | 1 | 815 | 21.24% |
| UNP240816C00260000 | 2024-04-29 12:57PM EDT | 260.00 | 4.44 | 3.20 | 3.50 | 0.00 | - | 6 | 189 | 20.85% |
| UNP240816C00265000 | 2024-04-30 12:01PM EDT | 265.00 | 2.40 | 2.20 | 2.50 | -0.68 | -22.08% | 40 | 307 | 20.53% |
| UNP240816C00270000 | 2024-04-29 12:29PM EDT | 270.00 | 2.48 | 1.55 | 1.85 | 0.00 | - | 1 | 127 | 20.61% |
| UNP240816C00275000 | 2024-04-29 3:25PM EDT | 275.00 | 1.44 | 1.00 | 1.30 | 0.00 | - | 2 | 209 | 20.46% |
| UNP240816C00280000 | 2024-04-25 3:21PM EDT | 280.00 | 1.50 | 0.70 | 0.95 | 0.00 | - | 5 | 189 | 20.61% |
| UNP240816C00285000 | 2024-04-29 12:29PM EDT | 285.00 | 0.84 | 0.45 | 0.70 | 0.00 | - | 1 | 46 | 20.81% |
| UNP240816C00290000 | 2024-04-23 12:22PM EDT | 290.00 | 0.55 | 0.30 | 0.60 | 0.00 | - | 10 | 169 | 21.66% |
| UNP240816C00295000 | 2024-04-22 12:25PM EDT | 295.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 15 | 27 | 24.16% |
| UNP240816C00300000 | 2024-04-04 9:32AM EDT | 300.00 | 0.65 | 0.00 | 0.70 | 0.00 | - | 10 | 34 | 25.26% |
| UNP240816C00305000 | 2024-04-05 3:21PM EDT | 305.00 | 0.45 | 0.00 | 1.45 | 0.00 | - | 1 | 85 | 31.10% |
| UNP240816C00315000 | 2024-02-22 12:23PM EDT | 315.00 | 0.74 | 0.15 | 2.55 | 0.00 | - | 3 | 3 | 39.05% |
| UNP240816C00330000 | 2024-03-11 10:03AM EDT | 330.00 | 0.40 | 0.00 | 0.35 | 0.00 | - | 19 | 21 | 29.49% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240816P00150000 | 2024-04-23 10:08AM EDT | 150.00 | 0.15 | 0.00 | 0.95 | 0.00 | - | 1 | 14 | 49.81% |
| UNP240816P00160000 | 2024-01-03 10:32AM EDT | 160.00 | 1.00 | 0.15 | 1.75 | 0.00 | - | 3 | 6 | 50.09% |
| UNP240816P00165000 | 2023-12-15 2:46PM EDT | 165.00 | 1.25 | 0.00 | 1.55 | 0.00 | - | 5 | 5 | 45.58% |
| UNP240816P00170000 | 2023-12-20 3:42PM EDT | 170.00 | 1.45 | 0.45 | 1.45 | 0.00 | - | - | 5 | 41.90% |
| UNP240816P00175000 | 2024-04-18 2:10PM EDT | 175.00 | 0.65 | 0.05 | 0.40 | 0.00 | - | 1 | 4 | 30.03% |
| UNP240816P00180000 | 2024-04-01 10:37AM EDT | 180.00 | 0.71 | 0.05 | 1.70 | 0.00 | - | 3 | 17 | 37.53% |
| UNP240816P00185000 | 2024-04-30 12:54PM EDT | 185.00 | 0.63 | 0.50 | 0.75 | -0.04 | -5.97% | 4 | 20 | 28.60% |
| UNP240816P00190000 | 2024-04-30 12:54PM EDT | 190.00 | 0.78 | 0.70 | 0.85 | -0.57 | -42.22% | 4 | 23 | 26.83% |
| UNP240816P00195000 | 2024-04-19 2:28PM EDT | 195.00 | 1.93 | 0.95 | 1.15 | 0.00 | - | 4 | 18 | 26.11% |
| UNP240816P00200000 | 2024-04-30 10:35AM EDT | 200.00 | 1.30 | 1.25 | 1.45 | -0.70 | -35.00% | 1 | 102 | 24.99% |
| UNP240816P00205000 | 2024-04-30 11:19AM EDT | 205.00 | 1.75 | 1.65 | 1.90 | +0.20 | +12.90% | 40 | 92 | 24.14% |
| UNP240816P00210000 | 2024-04-29 1:50PM EDT | 210.00 | 1.95 | 2.10 | 2.45 | 0.00 | - | 21 | 196 | 23.21% |
| UNP240816P00215000 | 2024-04-24 10:00AM EDT | 215.00 | 4.40 | 2.80 | 3.10 | 0.00 | - | 1 | 47 | 22.14% |
| UNP240816P00220000 | 2024-04-29 10:08AM EDT | 220.00 | 3.80 | 3.70 | 4.10 | +0.80 | +26.67% | 1 | 129 | 21.52% |
| UNP240816P00225000 | 2024-04-29 3:54PM EDT | 225.00 | 4.50 | 4.80 | 5.20 | 0.00 | - | 3 | 114 | 20.56% |
| UNP240816P00230000 | 2024-04-29 12:07PM EDT | 230.00 | 5.20 | 6.30 | 6.70 | 0.00 | - | 10 | 410 | 19.86% |
| UNP240816P00235000 | 2024-04-26 11:00AM EDT | 235.00 | 7.10 | 8.00 | 8.50 | 0.00 | - | 1 | 378 | 19.09% |
| UNP240816P00240000 | 2024-04-30 12:34PM EDT | 240.00 | 10.40 | 10.30 | 10.70 | +1.60 | +18.18% | 1 | 310 | 18.35% |
| UNP240816P00245000 | 2024-04-25 11:58AM EDT | 245.00 | 11.40 | 12.80 | 13.50 | 0.00 | - | 45 | 250 | 17.98% |
| UNP240816P00250000 | 2024-04-25 12:37PM EDT | 250.00 | 14.10 | 15.90 | 16.60 | 0.00 | - | 4 | 51 | 17.38% |
| UNP240816P00255000 | 2024-04-16 3:56PM EDT | 255.00 | 25.56 | 19.50 | 20.60 | 0.00 | - | 1 | 2 | 17.98% |
© 2024 Yahoo. All rights reserved.