Union Pacific Corporation (UNP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:21PM EDT. Market open.
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP241018C00210000 | 2024-03-11 11:10AM EDT | 210.00 | 46.60 | 35.30 | 36.50 | 0.00 | - | 6 | 6 | 32.69% |
| UNP241018C00225000 | 2024-04-12 10:01AM EDT | 225.00 | 22.30 | 22.10 | 23.30 | 0.00 | - | 8 | 0 | 26.00% |
| UNP241018C00230000 | 2024-04-26 12:52PM EDT | 230.00 | 22.80 | 19.10 | 19.90 | 0.00 | - | 1 | 10 | 25.03% |
| UNP241018C00235000 | 2024-04-25 11:58AM EDT | 235.00 | 20.00 | 16.20 | 16.90 | 0.00 | - | 2 | 24 | 24.35% |
| UNP241018C00240000 | 2024-04-25 11:58AM EDT | 240.00 | 17.00 | 13.40 | 14.10 | 0.00 | - | 1 | 35 | 23.62% |
| UNP241018C00245000 | 2024-04-12 10:33AM EDT | 245.00 | 11.90 | 11.10 | 11.70 | 0.00 | - | 3 | 41 | 23.11% |
| UNP241018C00250000 | 2024-04-30 10:57AM EDT | 250.00 | 9.40 | 9.00 | 9.60 | +1.40 | +17.50% | 1 | 67 | 22.68% |
| UNP241018C00255000 | 2024-04-29 10:22AM EDT | 255.00 | 10.00 | 7.10 | 7.80 | 0.00 | - | 1 | 66 | 22.32% |
| UNP241018C00260000 | 2024-04-29 1:57PM EDT | 260.00 | 7.13 | 5.70 | 6.20 | 0.00 | - | 15 | 20 | 21.88% |
| UNP241018C00265000 | 2024-04-25 11:55AM EDT | 265.00 | 6.36 | 4.40 | 4.90 | 0.00 | - | 6 | 98 | 21.58% |
| UNP241018C00270000 | 2024-04-10 11:47AM EDT | 270.00 | 4.70 | 3.40 | 3.90 | 0.00 | - | 4 | 8 | 21.45% |
| UNP241018C00275000 | 2024-04-25 10:40AM EDT | 275.00 | 4.29 | 2.60 | 2.95 | 0.00 | - | 5 | 31 | 21.05% |
| UNP241018C00280000 | 2024-04-30 10:04AM EDT | 280.00 | 2.25 | 2.00 | 2.30 | -1.00 | -30.77% | 1 | 235 | 20.97% |
| UNP241018C00285000 | 2024-04-15 2:22PM EDT | 285.00 | 2.00 | 1.50 | 1.75 | 0.00 | - | 1 | 110 | 20.80% |
| UNP241018C00290000 | 2024-04-25 9:56AM EDT | 290.00 | 1.72 | 1.10 | 1.35 | 0.00 | - | 10 | 73 | 20.78% |
| UNP241018C00295000 | 2024-04-29 11:16AM EDT | 295.00 | 1.25 | 0.80 | 1.00 | 0.00 | - | 94 | 106 | 20.60% |
| UNP241018C00300000 | 2024-04-01 2:18PM EDT | 300.00 | 1.65 | 0.60 | 0.80 | 0.00 | - | 29 | 62 | 20.80% |
| UNP241018C00305000 | 2024-03-22 10:41AM EDT | 305.00 | 1.80 | 0.25 | 0.95 | 0.00 | - | 1 | 2 | 22.71% |
| UNP241018C00310000 | 2024-04-02 1:26PM EDT | 310.00 | 0.95 | 0.00 | 1.05 | 0.00 | - | 1 | 49 | 24.33% |
| UNP241018C00315000 | 2024-04-26 10:04AM EDT | 315.00 | 0.60 | 0.00 | 0.90 | 0.00 | - | 1 | 5 | 24.66% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP241018P00170000 | 2024-04-17 10:23AM EDT | 170.00 | 1.25 | 0.15 | 1.50 | 0.00 | - | 3 | 9 | 33.46% |
| UNP241018P00175000 | 2024-04-22 9:47AM EDT | 175.00 | 1.38 | 0.30 | 1.65 | 0.00 | - | 1 | 2 | 31.84% |
| UNP241018P00180000 | 2024-03-18 3:53PM EDT | 180.00 | 1.35 | 1.85 | 2.15 | 0.00 | - | 3 | 6 | 31.60% |
| UNP241018P00185000 | 2024-04-26 10:46AM EDT | 185.00 | 1.15 | 1.30 | 1.50 | 0.00 | - | 2 | 4 | 26.53% |
| UNP241018P00190000 | 2024-02-16 10:30AM EDT | 190.00 | 1.80 | 1.95 | 2.20 | 0.00 | - | 1 | 1 | 26.98% |
| UNP241018P00195000 | 2024-04-24 12:55PM EDT | 195.00 | 3.10 | 2.00 | 2.20 | 0.00 | - | 1 | 125 | 24.62% |
| UNP241018P00200000 | 2024-04-30 12:41PM EDT | 200.00 | 2.55 | 2.50 | 2.75 | -0.40 | -13.56% | 2 | 19 | 23.93% |
| UNP241018P00205000 | 2024-04-09 12:05PM EDT | 205.00 | 3.60 | 3.10 | 3.40 | 0.00 | - | 56 | 61 | 23.19% |
| UNP241018P00215000 | 2024-04-25 11:46AM EDT | 215.00 | 4.50 | 4.80 | 5.10 | 0.00 | - | 2 | 4 | 21.67% |
| UNP241018P00220000 | 2024-04-26 3:36PM EDT | 220.00 | 5.00 | 5.90 | 6.30 | 0.00 | - | 1 | 11 | 21.08% |
| UNP241018P00225000 | 2024-04-29 12:50PM EDT | 225.00 | 6.40 | 7.20 | 7.70 | 0.00 | - | 11 | 42 | 20.44% |
| UNP241018P00230000 | 2024-04-29 12:50PM EDT | 230.00 | 7.80 | 8.80 | 9.30 | 0.00 | - | 34 | 43 | 19.73% |
| UNP241018P00235000 | 2024-04-25 11:46AM EDT | 235.00 | 9.90 | 10.70 | 11.20 | 0.00 | - | 5 | 15 | 19.05% |
| UNP241018P00240000 | 2024-04-29 11:00AM EDT | 240.00 | 11.70 | 12.90 | 13.70 | 0.00 | - | 91 | 95 | 18.83% |
| UNP241018P00245000 | 2024-04-23 2:06PM EDT | 245.00 | 16.40 | 15.40 | 16.30 | 0.00 | - | 29 | 30 | 18.27% |
| UNP241018P00250000 | 2024-04-25 12:24PM EDT | 250.00 | 16.10 | 18.30 | 19.40 | 0.00 | - | - | 61 | 17.98% |
| UNP241018P00255000 | 2024-04-25 11:55AM EDT | 255.00 | 19.60 | 21.60 | 22.80 | 0.00 | - | - | 1 | 17.69% |
© 2024 Yahoo. All rights reserved.