Union Pacific Corporation (UNP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:38AM EDT. Market open.
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240920C00190000 | 2024-04-15 9:44AM EDT | 190.00 | 51.57 | 51.00 | 52.70 | 0.00 | - | 30 | 40 | 38.07% |
| UNP240920C00200000 | 2024-01-16 10:30AM EDT | 200.00 | 45.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UNP240920C00205000 | 2024-04-12 2:11PM EDT | 205.00 | 37.00 | 37.90 | 38.80 | 0.00 | - | 1 | 1 | 31.82% |
| UNP240920C00215000 | 2024-04-24 9:51AM EDT | 215.00 | 24.75 | 29.30 | 30.40 | 0.00 | - | - | 2 | 28.96% |
| UNP240920C00220000 | 2024-04-03 10:46AM EDT | 220.00 | 31.90 | 24.60 | 26.70 | 0.00 | - | 1 | 2 | 28.16% |
| UNP240920C00225000 | 2024-04-19 10:32AM EDT | 225.00 | 18.60 | 22.10 | 22.70 | 0.00 | - | 2 | 22 | 26.47% |
| UNP240920C00230000 | 2024-04-24 11:28AM EDT | 230.00 | 14.16 | 18.20 | 19.20 | 0.00 | - | 22 | 59 | 25.38% |
| UNP240920C00235000 | 2024-04-25 12:11PM EDT | 235.00 | 18.30 | 15.20 | 15.80 | 0.00 | - | 4 | 45 | 24.07% |
| UNP240920C00240000 | 2024-04-25 3:04PM EDT | 240.00 | 15.73 | 12.50 | 12.90 | 0.00 | - | 3 | 129 | 23.20% |
| UNP240920C00245000 | 2024-04-29 10:14AM EDT | 245.00 | 13.00 | 10.20 | 10.70 | 0.00 | - | 8 | 178 | 23.03% |
| UNP240920C00250000 | 2024-04-29 11:07AM EDT | 250.00 | 9.80 | 8.00 | 8.30 | 0.00 | - | 1 | 262 | 22.03% |
| UNP240920C00255000 | 2024-04-22 12:35PM EDT | 255.00 | 5.60 | 6.30 | 6.70 | 0.00 | - | 1 | 139 | 21.94% |
| UNP240920C00260000 | 2024-04-29 9:30AM EDT | 260.00 | 6.56 | 4.70 | 5.10 | 0.00 | - | 2 | 827 | 21.36% |
| UNP240920C00265000 | 2024-04-26 3:23PM EDT | 265.00 | 5.24 | 3.50 | 3.90 | 0.00 | - | 79 | 988 | 21.06% |
| UNP240920C00270000 | 2024-04-26 1:25PM EDT | 270.00 | 3.70 | 2.15 | 2.95 | 0.00 | - | 4 | 158 | 20.83% |
| UNP240920C00275000 | 2024-04-26 3:56PM EDT | 275.00 | 3.05 | 1.95 | 2.25 | 0.00 | - | 19 | 50 | 20.76% |
| UNP240920C00280000 | 2024-04-25 12:08PM EDT | 280.00 | 2.20 | 0.25 | 1.70 | 0.00 | - | 2 | 649 | 20.72% |
| UNP240920C00285000 | 2024-04-16 2:12PM EDT | 285.00 | 1.25 | 1.00 | 1.25 | 0.00 | - | 1 | 89 | 20.59% |
| UNP240920C00290000 | 2024-03-26 3:47PM EDT | 290.00 | 1.70 | 1.15 | 1.35 | 0.00 | - | 3 | 41 | 22.44% |
| UNP240920C00295000 | 2024-04-25 12:28PM EDT | 295.00 | 0.95 | 0.50 | 0.75 | 0.00 | - | 3 | 8 | 20.95% |
| UNP240920C00300000 | 2024-04-24 12:22PM EDT | 300.00 | 0.55 | 0.00 | 0.95 | 0.00 | - | 3 | 29 | 23.32% |
| UNP240920C00310000 | 2024-04-01 12:17PM EDT | 310.00 | 0.65 | 0.00 | 0.70 | 0.00 | - | 1 | 4 | 24.30% |
| UNP240920C00315000 | 2024-01-23 2:16PM EDT | 315.00 | 0.95 | 1.15 | 1.35 | 0.00 | - | 10 | 10 | 29.08% |
| UNP240920C00320000 | 2024-03-07 12:23PM EDT | 320.00 | 0.90 | 0.10 | 0.65 | 0.00 | - | 2 | 3 | 26.21% |
| UNP240920C00370000 | 2024-01-02 10:30AM EDT | 370.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 10 | 12.50% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240920P00145000 | 2024-01-16 10:30AM EDT | 145.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| UNP240920P00155000 | 2024-01-23 1:07PM EDT | 155.00 | 0.50 | 0.00 | 1.90 | 0.00 | - | 1 | 7 | 47.39% |
| UNP240920P00160000 | 2024-01-19 11:50AM EDT | 160.00 | 1.20 | 0.00 | 2.00 | 0.00 | - | 3 | 3 | 45.07% |
| UNP240920P00165000 | 2024-01-11 11:53AM EDT | 165.00 | 1.50 | 0.45 | 1.10 | 0.00 | - | 3 | 8 | 36.82% |
| UNP240920P00170000 | 2024-04-15 9:32AM EDT | 170.00 | 0.85 | 0.00 | 2.60 | 0.00 | - | 3 | 30 | 42.32% |
| UNP240920P00175000 | 2024-04-19 1:42PM EDT | 175.00 | 1.06 | 0.00 | 2.45 | 0.00 | - | 1 | 14 | 38.83% |
| UNP240920P00180000 | 2024-04-25 11:49AM EDT | 180.00 | 0.80 | 0.00 | 1.10 | 0.00 | - | 12 | 9 | 29.49% |
| UNP240920P00185000 | 2024-04-03 12:29PM EDT | 185.00 | 1.25 | 0.90 | 1.05 | 0.00 | - | 1 | 5 | 26.86% |
| UNP240920P00190000 | 2024-03-21 10:52AM EDT | 190.00 | 1.22 | 1.30 | 2.30 | 0.00 | - | 1 | 161 | 30.14% |
| UNP240920P00195000 | 2024-03-21 10:29AM EDT | 195.00 | 1.45 | 2.45 | 3.00 | 0.00 | - | 10 | 13 | 29.94% |
| UNP240920P00200000 | 2024-04-29 10:31AM EDT | 200.00 | 1.65 | 1.85 | 2.05 | 0.00 | - | 3 | 72 | 24.10% |
| UNP240920P00205000 | 2024-04-25 10:20AM EDT | 205.00 | 2.20 | 2.35 | 2.55 | 0.00 | - | 1 | 54 | 23.18% |
| UNP240920P00210000 | 2024-04-29 2:19PM EDT | 210.00 | 2.80 | 2.90 | 3.20 | 0.00 | - | 1 | 675 | 22.36% |
| UNP240920P00215000 | 2024-04-26 9:32AM EDT | 215.00 | 3.38 | 3.80 | 4.10 | 0.00 | - | 1 | 51 | 21.77% |
| UNP240920P00220000 | 2024-04-25 12:28PM EDT | 220.00 | 4.40 | 4.80 | 5.10 | 0.00 | - | 16 | 91 | 20.96% |
| UNP240920P00225000 | 2024-04-29 3:50PM EDT | 225.00 | 5.90 | 6.00 | 6.40 | 0.00 | - | 21 | 281 | 20.32% |
| UNP240920P00230000 | 2024-04-26 3:23PM EDT | 230.00 | 6.50 | 7.50 | 8.10 | 0.00 | - | 102 | 356 | 19.91% |
| UNP240920P00235000 | 2024-04-25 11:47AM EDT | 235.00 | 8.80 | 9.20 | 9.70 | 0.00 | - | 4 | 970 | 18.80% |
| UNP240920P00240000 | 2024-04-29 10:23AM EDT | 240.00 | 9.80 | 11.40 | 11.90 | 0.00 | - | 4 | 564 | 18.16% |
| UNP240920P00245000 | 2024-04-29 11:05AM EDT | 245.00 | 12.70 | 13.80 | 14.40 | 0.00 | - | 2 | 144 | 17.41% |
| UNP240920P00250000 | 2024-04-03 1:13PM EDT | 250.00 | 16.10 | 16.70 | 17.50 | 0.00 | - | 39 | 240 | 17.05% |
| UNP240920P00255000 | 2024-03-08 2:11PM EDT | 255.00 | 15.40 | 19.00 | 19.60 | 0.00 | - | 5 | 9 | 13.83% |
| UNP240920P00260000 | 2024-03-22 11:09AM EDT | 260.00 | 19.10 | 29.60 | 31.10 | 0.00 | - | 2 | 202 | 28.91% |
© 2024 Yahoo. All rights reserved.