Union Pacific Corporation (UNP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:50PM EDT. Market open.
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP250117C00100000 | 2024-03-11 3:39PM EDT | 100.00 | 150.74 | 136.40 | 140.50 | 0.00 | - | 2 | 11 | 60.40% |
| UNP250117C00105000 | 2023-12-06 12:17PM EDT | 105.00 | 130.25 | 135.00 | 137.80 | 0.00 | - | 10 | 2 | 74.09% |
| UNP250117C00110000 | 2023-02-27 10:57AM EDT | 110.00 | 108.30 | 91.30 | 93.10 | 0.00 | - | 3 | 1 | 0.00% |
| UNP250117C00115000 | 2023-12-06 12:44PM EDT | 115.00 | 120.05 | 124.60 | 129.00 | 0.00 | - | 97 | 78 | 68.64% |
| UNP250117C00120000 | 2023-12-06 12:51PM EDT | 120.00 | 115.48 | 120.20 | 124.70 | 0.00 | - | 34 | 12 | 67.72% |
| UNP250117C00125000 | 2023-12-06 12:11PM EDT | 125.00 | 110.99 | 115.00 | 119.90 | 0.00 | - | 2 | 5 | 64.38% |
| UNP250117C00130000 | 2023-12-06 12:14PM EDT | 130.00 | 106.34 | 111.40 | 114.10 | 0.00 | - | 1 | 39 | 62.19% |
| UNP250117C00135000 | 2023-05-05 10:47AM EDT | 135.00 | 72.50 | 69.90 | 73.40 | 0.00 | - | 1 | 2 | 0.00% |
| UNP250117C00140000 | 2023-02-21 3:53PM EDT | 140.00 | 65.00 | 56.80 | 59.20 | 0.00 | - | 4 | 6 | 0.00% |
| UNP250117C00145000 | 2023-03-15 10:26AM EDT | 145.00 | 58.49 | 62.40 | 64.70 | 0.00 | - | 3 | 8 | 0.00% |
| UNP250117C00150000 | 2024-04-23 9:44AM EDT | 150.00 | 89.00 | 88.50 | 92.20 | 0.00 | - | 1 | 16 | 48.72% |
| UNP250117C00155000 | 2024-02-29 3:41PM EDT | 155.00 | 104.45 | 93.00 | 97.50 | 0.00 | - | 1 | 17 | 65.32% |
| UNP250117C00160000 | 2024-04-26 10:10AM EDT | 160.00 | 88.42 | 79.30 | 82.80 | 0.00 | - | 2 | 14 | 45.04% |
| UNP250117C00165000 | 2023-11-08 3:33PM EDT | 165.00 | 56.90 | 71.00 | 74.20 | 0.00 | - | 1 | 13 | 31.81% |
| UNP250117C00170000 | 2024-02-26 4:04PM EDT | 170.00 | 88.20 | 78.70 | 82.40 | 0.00 | - | 5 | 20 | 56.24% |
| UNP250117C00175000 | 2024-02-28 2:48PM EDT | 175.00 | 86.97 | 74.90 | 78.50 | 0.00 | - | 1 | 5 | 55.27% |
| UNP250117C00180000 | 2024-03-18 12:21PM EDT | 180.00 | 72.50 | 54.50 | 57.00 | 0.00 | - | 2 | 42 | 11.33% |
| UNP250117C00185000 | 2023-11-13 4:58PM EDT | 185.00 | 39.60 | 61.80 | 63.50 | 0.00 | - | 1 | 19 | 43.53% |
| UNP250117C00190000 | 2024-04-10 9:50AM EDT | 190.00 | 54.94 | 52.90 | 54.90 | 0.00 | - | 1 | 1,046 | 34.27% |
| UNP250117C00195000 | 2024-02-08 1:22PM EDT | 195.00 | 61.10 | 63.20 | 66.80 | 0.00 | - | 1 | 63 | 56.21% |
| UNP250117C00200000 | 2024-04-25 11:14AM EDT | 200.00 | 49.60 | 44.90 | 46.50 | 0.00 | - | 1 | 141 | 31.97% |
| UNP250117C00210000 | 2024-04-10 9:40AM EDT | 210.00 | 39.10 | 37.50 | 38.60 | 0.00 | - | 1 | 323 | 29.96% |
| UNP250117C00220000 | 2024-04-29 11:07AM EDT | 220.00 | 34.44 | 30.30 | 31.30 | 0.00 | - | 2 | 3,566 | 28.20% |
| UNP250117C00230000 | 2024-04-29 9:30AM EDT | 230.00 | 29.08 | 24.10 | 24.80 | 0.00 | - | 1 | 1,330 | 26.77% |
| UNP250117C00240000 | 2024-04-23 2:02PM EDT | 240.00 | 19.40 | 18.20 | 19.00 | 0.00 | - | 18 | 1,034 | 25.39% |
| UNP250117C00250000 | 2024-04-26 3:58PM EDT | 250.00 | 17.30 | 13.60 | 14.20 | 0.00 | - | 14 | 1,337 | 24.35% |
| UNP250117C00260000 | 2024-04-30 11:32AM EDT | 260.00 | 10.41 | 9.90 | 10.30 | -2.31 | -18.16% | 2 | 671 | 23.47% |
| UNP250117C00270000 | 2024-04-29 2:27PM EDT | 270.00 | 8.40 | 7.00 | 7.30 | 0.00 | - | 6 | 1,221 | 22.81% |
| UNP250117C00280000 | 2024-04-29 2:28PM EDT | 280.00 | 5.80 | 4.70 | 5.00 | 0.00 | - | 2 | 1,681 | 22.21% |
| UNP250117C00290000 | 2024-04-30 12:38PM EDT | 290.00 | 3.47 | 3.10 | 3.40 | -0.63 | -15.37% | 2 | 3,386 | 21.84% |
| UNP250117C00300000 | 2024-04-30 12:21PM EDT | 300.00 | 2.30 | 2.05 | 2.30 | -0.45 | -16.36% | 1 | 1,894 | 21.63% |
| UNP250117C00310000 | 2024-04-25 11:30AM EDT | 310.00 | 1.90 | 1.30 | 1.50 | 0.00 | - | 3 | 111 | 21.36% |
| UNP250117C00320000 | 2024-04-19 9:30AM EDT | 320.00 | 0.60 | 0.80 | 1.00 | 0.00 | - | 1 | 540 | 21.31% |
| UNP250117C00330000 | 2024-04-30 1:04PM EDT | 330.00 | 0.65 | 0.30 | 0.70 | -0.25 | -27.78% | 1 | 131 | 21.50% |
| UNP250117C00340000 | 2024-04-29 1:04PM EDT | 340.00 | 0.65 | 0.10 | 1.70 | 0.00 | - | 1 | 57 | 27.37% |
| UNP250117C00350000 | 2024-04-18 3:13PM EDT | 350.00 | 0.25 | 0.00 | 1.60 | 0.00 | - | 12 | 1,039 | 28.63% |
| UNP250117C00360000 | 2024-02-23 10:30AM EDT | 360.00 | 0.80 | 0.50 | 1.45 | 0.00 | - | 1 | 9 | 29.58% |
| UNP250117C00370000 | 2024-02-13 10:30AM EDT | 370.00 | 0.50 | 0.40 | 1.50 | 0.00 | - | - | 6 | 31.25% |
| UNP250117C00380000 | 2024-04-18 11:09AM EDT | 380.00 | 0.35 | 0.00 | 1.40 | 0.00 | - | - | 1 | 32.23% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP250117P00095000 | 2024-04-30 9:41AM EDT | 95.00 | 0.15 | 0.00 | 0.30 | +0.10 | +200.00% | 1 | 889 | 48.98% |
| UNP250117P00100000 | 2024-03-04 3:02PM EDT | 100.00 | 0.29 | 0.00 | 1.20 | 0.00 | - | 13 | 91 | 51.49% |
| UNP250117P00105000 | 2024-04-16 3:40PM EDT | 105.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | 1 | 18 | 50.66% |
| UNP250117P00110000 | 2023-12-04 10:37AM EDT | 110.00 | 0.85 | 0.30 | 1.10 | 0.00 | - | 1 | 25 | 51.45% |
| UNP250117P00115000 | 2024-01-26 1:54PM EDT | 115.00 | 0.57 | 0.15 | 1.75 | 0.00 | - | 4 | 11 | 53.55% |
| UNP250117P00120000 | 2023-10-20 2:18PM EDT | 120.00 | 2.60 | 1.20 | 1.70 | 0.00 | - | 2 | 14 | 50.49% |
| UNP250117P00125000 | 2024-04-11 10:30AM EDT | 125.00 | 0.55 | 0.05 | 0.90 | 0.00 | - | 9 | 25 | 42.19% |
| UNP250117P00130000 | 2024-04-23 9:30AM EDT | 130.00 | 0.60 | 0.00 | 1.75 | 0.00 | - | 1 | 50 | 45.63% |
| UNP250117P00135000 | 2024-04-24 2:31PM EDT | 135.00 | 0.58 | 0.00 | 0.85 | 0.00 | - | 3 | 93 | 37.32% |
| UNP250117P00140000 | 2024-04-24 2:31PM EDT | 140.00 | 0.63 | 0.00 | 1.95 | 0.00 | - | 5 | 72 | 41.83% |
| UNP250117P00145000 | 2024-04-24 11:23AM EDT | 145.00 | 0.78 | 0.00 | 1.20 | 0.00 | - | 2 | 156 | 35.51% |
| UNP250117P00150000 | 2024-04-30 3:24PM EDT | 150.00 | 0.80 | 0.00 | 1.40 | -0.42 | -34.43% | 1 | 418 | 34.55% |
| UNP250117P00155000 | 2024-04-15 10:06AM EDT | 155.00 | 1.15 | 0.10 | 1.50 | 0.00 | - | 5 | 181 | 32.97% |
| UNP250117P00160000 | 2024-04-11 11:26AM EDT | 160.00 | 1.40 | 0.35 | 1.60 | 0.00 | - | 3 | 117 | 31.38% |
| UNP250117P00165000 | 2024-04-25 10:16AM EDT | 165.00 | 1.50 | 0.10 | 1.50 | 0.00 | - | 3 | 279 | 28.93% |
| UNP250117P00170000 | 2024-04-26 10:47AM EDT | 170.00 | 1.53 | 0.75 | 3.60 | 0.00 | - | 3 | 761 | 34.10% |
| UNP250117P00175000 | 2024-04-25 9:57AM EDT | 175.00 | 1.90 | 1.85 | 2.05 | 0.00 | - | 2 | 235 | 27.12% |
| UNP250117P00180000 | 2024-04-25 10:07AM EDT | 180.00 | 2.27 | 2.25 | 2.55 | 0.00 | - | 1 | 895 | 26.72% |
| UNP250117P00185000 | 2024-04-10 12:11PM EDT | 185.00 | 3.40 | 2.65 | 3.00 | 0.00 | - | 33 | 599 | 25.94% |
| UNP250117P00190000 | 2024-04-23 9:49AM EDT | 190.00 | 3.90 | 3.20 | 3.50 | 0.00 | - | 3 | 678 | 25.12% |
| UNP250117P00195000 | 2024-03-07 12:33PM EDT | 195.00 | 3.60 | 3.90 | 4.20 | 0.00 | - | 20 | 1,194 | 24.56% |
| UNP250117P00200000 | 2024-04-26 11:21AM EDT | 200.00 | 4.30 | 4.50 | 5.00 | 0.00 | - | 1 | 874 | 23.98% |
| UNP250117P00210000 | 2024-04-25 9:54AM EDT | 210.00 | 6.10 | 6.40 | 6.80 | 0.00 | - | 3 | 743 | 22.52% |
| UNP250117P00220000 | 2024-04-29 10:42AM EDT | 220.00 | 7.80 | 8.80 | 9.20 | 0.00 | - | 4 | 3,690 | 21.11% |
| UNP250117P00230000 | 2024-04-29 3:55PM EDT | 230.00 | 11.10 | 12.00 | 12.50 | 0.00 | - | 10 | 696 | 19.94% |
| UNP250117P00240000 | 2024-04-23 10:52AM EDT | 240.00 | 17.70 | 16.10 | 16.70 | 0.00 | - | 8 | 485 | 18.78% |
| UNP250117P00250000 | 2024-04-25 9:46AM EDT | 250.00 | 19.80 | 21.20 | 21.80 | 0.00 | - | 8 | 401 | 17.45% |
| UNP250117P00260000 | 2024-03-28 12:20PM EDT | 260.00 | 23.10 | 23.90 | 26.40 | 0.00 | - | 1 | 332 | 13.55% |
| UNP250117P00270000 | 2024-04-01 1:31PM EDT | 270.00 | 31.48 | 34.80 | 35.80 | 0.00 | - | 131 | 259 | 15.46% |
| UNP250117P00280000 | 2023-12-26 2:54PM EDT | 280.00 | 39.60 | 40.60 | 42.80 | 0.00 | - | 28 | 29 | 0.00% |
| UNP250117P00290000 | 2023-12-26 3:02PM EDT | 290.00 | 47.00 | 48.40 | 51.80 | 0.00 | - | - | 33 | 0.00% |
| UNP250117P00300000 | 2024-04-18 2:38PM EDT | 300.00 | 71.80 | 61.30 | 64.20 | 0.00 | - | 38 | 60 | 18.42% |
| UNP250117P00350000 | 2023-05-25 10:28AM EDT | 350.00 | 157.50 | 148.10 | 151.70 | 0.00 | - | 2 | 0 | 84.51% |
© 2024 Yahoo. All rights reserved.