Union Pacific Corporation (UNP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP241115C00200000 | 2024-02-22 3:26PM EDT | 200.00 | 60.45 | 51.90 | 53.20 | 0.00 | - | 9 | 49 | 43.47% |
| UNP241115C00205000 | 2024-02-20 10:30AM EDT | 205.00 | 49.67 | 50.60 | 51.90 | 0.00 | - | - | 40 | 46.84% |
| UNP241115C00210000 | 2024-03-25 10:12AM EDT | 210.00 | 43.40 | 30.00 | 31.00 | 0.00 | - | 10 | 10 | 7.81% |
| UNP241115C00215000 | 2024-03-12 11:52AM EDT | 215.00 | 46.70 | 32.60 | 33.10 | 0.00 | - | 5 | 6 | 25.42% |
| UNP241115C00225000 | 2024-04-18 10:36AM EDT | 225.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UNP241115C00230000 | 2024-04-19 3:58PM EDT | 230.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNP241115C00235000 | 2024-04-11 3:14PM EDT | 235.00 | 19.94 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UNP241115C00240000 | 2024-04-22 12:23PM EDT | 240.00 | 14.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNP241115C00245000 | 2024-04-23 2:53PM EDT | 245.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.78% |
| UNP241115C00250000 | 2024-04-19 3:01PM EDT | 250.00 | 9.87 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| UNP241115C00255000 | 2024-04-19 1:06PM EDT | 255.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| UNP241115C00260000 | 2024-04-24 10:42AM EDT | 260.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| UNP241115C00265000 | 2024-04-26 12:43PM EDT | 265.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| UNP241115C00270000 | 2024-04-26 11:44AM EDT | 270.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| UNP241115C00275000 | 2024-04-26 10:35AM EDT | 275.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| UNP241115C00280000 | 2024-03-15 3:32PM EDT | 280.00 | 6.50 | 3.50 | 3.90 | 0.00 | - | 1 | 89 | 21.66% |
| UNP241115C00285000 | 2024-04-26 10:27AM EDT | 285.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| UNP241115C00290000 | 2024-04-25 12:19PM EDT | 290.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| UNP241115C00295000 | 2024-04-26 10:41AM EDT | 295.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| UNP241115C00300000 | 2024-04-08 3:07PM EDT | 300.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UNP241115C00305000 | 2024-04-22 12:58PM EDT | 305.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| UNP241115C00310000 | 2024-04-05 3:21PM EDT | 310.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UNP241115C00320000 | 2024-03-19 1:59PM EDT | 320.00 | 1.10 | 0.10 | 0.70 | 0.00 | - | 15 | 98 | 21.75% |
| UNP241115C00325000 | 2024-03-28 2:52PM EDT | 325.00 | 0.90 | 0.30 | 0.95 | 0.00 | - | 1 | 1 | 24.04% |
| UNP241115C00340000 | 2024-03-07 2:50PM EDT | 340.00 | 0.85 | 0.15 | 0.70 | 0.00 | - | - | 1 | 25.35% |
| UNP241115C00360000 | 2024-02-21 12:26PM EDT | 360.00 | 0.10 | 0.05 | 2.40 | 0.00 | - | - | 3 | 36.52% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP241115P00125000 | 2024-03-04 2:05PM EDT | 125.00 | 0.10 | 0.00 | 2.40 | 0.00 | - | 10 | 10 | 52.09% |
| UNP241115P00150000 | 2024-02-20 3:34PM EDT | 150.00 | 0.64 | 0.00 | 2.65 | 0.00 | - | - | 1 | 47.21% |
| UNP241115P00170000 | 2024-03-15 2:29PM EDT | 170.00 | 1.30 | 1.45 | 1.75 | 0.00 | - | - | 6 | 33.25% |
| UNP241115P00175000 | 2024-04-24 11:22AM EDT | 175.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| UNP241115P00180000 | 2024-04-22 11:39AM EDT | 180.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| UNP241115P00185000 | 2024-03-13 3:27PM EDT | 185.00 | 1.80 | 2.65 | 2.90 | 0.00 | - | 3 | 10 | 30.73% |
| UNP241115P00190000 | 2024-04-02 2:37PM EDT | 190.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UNP241115P00195000 | 2024-04-23 10:39AM EDT | 195.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UNP241115P00200000 | 2024-04-15 11:52AM EDT | 200.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UNP241115P00205000 | 2024-04-15 10:09AM EDT | 205.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| UNP241115P00210000 | 2024-04-19 3:47PM EDT | 210.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| UNP241115P00215000 | 2024-04-26 1:26PM EDT | 215.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| UNP241115P00220000 | 2024-04-11 3:25PM EDT | 220.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| UNP241115P00225000 | 2024-04-25 11:45AM EDT | 225.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| UNP241115P00230000 | 2024-04-23 10:51AM EDT | 230.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| UNP241115P00235000 | 2024-04-26 10:13AM EDT | 235.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| UNP241115P00240000 | 2024-04-26 9:45AM EDT | 240.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.20% |
| UNP241115P00245000 | 2024-04-26 10:15AM EDT | 245.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| UNP241115P00250000 | 2024-04-26 10:15AM EDT | 250.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UNP241115P00255000 | 2024-03-07 12:11PM EDT | 255.00 | 16.80 | 19.70 | 21.50 | 0.00 | - | 28 | 44 | 18.21% |
| UNP241115P00265000 | 2024-03-05 2:15PM EDT | 265.00 | 20.00 | 27.20 | 29.30 | 0.00 | - | - | 28 | 18.97% |
| UNP241115P00270000 | 2024-02-16 1:32PM EDT | 270.00 | 26.60 | 28.60 | 31.70 | 0.00 | - | 22 | 22 | 15.91% |
© 2024 Yahoo. All rights reserved.