Union Pacific Corporation (UNP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforDecember 3, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP211203C00205000 | 2021-11-26 11:59AM EST | 205.00 | 34.50 | 33.10 | 36.85 | 0.00 | - | 2 | 1 | 257.32% |
| UNP211203C00210000 | 2021-11-12 12:49PM EST | 210.00 | 32.52 | 28.00 | 32.00 | 0.00 | - | 2 | 2 | 234.33% |
| UNP211203C00220000 | 2021-11-12 12:49PM EST | 220.00 | 22.67 | 19.00 | 21.75 | 0.00 | - | 2 | 2 | 104.49% |
| UNP211203C00225000 | 2021-11-26 12:17PM EST | 225.00 | 15.63 | 14.00 | 16.35 | 0.00 | - | 1 | 1 | 66.02% |
| UNP211203C00230000 | 2021-12-01 2:57PM EST | 230.00 | 6.41 | 8.75 | 11.90 | 0.00 | - | 5 | 33 | 57.52% |
| UNP211203C00235000 | 2021-12-02 2:52PM EST | 235.00 | 6.20 | 4.40 | 6.65 | +3.02 | +94.97% | 31 | 78 | 71.48% |
| UNP211203C00237500 | 2021-12-02 3:44PM EST | 237.50 | 3.70 | 2.95 | 3.65 | +1.81 | +95.77% | 22 | 91 | 42.38% |
| UNP211203C00240000 | 2021-12-02 2:33PM EST | 240.00 | 2.36 | 1.47 | 2.37 | +1.70 | +257.58% | 32 | 345 | 46.48% |
| UNP211203C00242500 | 2021-12-02 3:49PM EST | 242.50 | 0.80 | 0.65 | 1.19 | +0.55 | +220.00% | 102 | 302 | 43.46% |
| UNP211203C00245000 | 2021-12-02 3:09PM EST | 245.00 | 0.41 | 0.15 | 0.60 | +0.28 | +215.38% | 62 | 833 | 44.53% |
| UNP211203C00247500 | 2021-12-02 3:09PM EST | 247.50 | 0.21 | 0.02 | 0.35 | -0.04 | -16.00% | 53 | 189 | 48.58% |
| UNP211203C00250000 | 2021-12-01 3:39PM EST | 250.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 134 | 170 | 51.95% |
| UNP211203C00252500 | 2021-12-01 9:48AM EST | 252.50 | 0.10 | 0.01 | 0.56 | 0.00 | - | 1 | 84 | 66.70% |
| UNP211203C00255000 | 2021-12-01 12:22PM EST | 255.00 | 0.05 | 0.00 | 0.50 | +0.04 | +400.00% | 1 | 505 | 74.22% |
| UNP211203C00257500 | 2021-12-02 12:47PM EST | 257.50 | 0.08 | 0.00 | 0.12 | +0.07 | +700.00% | 81 | 354 | 64.84% |
| UNP211203C00260000 | 2021-11-24 2:25PM EST | 260.00 | 0.27 | 0.00 | 2.13 | 0.00 | - | 2 | 69 | 132.03% |
| UNP211203C00262500 | 2021-11-24 1:56PM EST | 262.50 | 0.10 | 0.00 | 2.13 | 0.00 | - | 18 | 30 | 142.82% |
PutsforDecember 3, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP211203P00205000 | 2021-10-22 9:39AM EST | 205.00 | 0.52 | 0.00 | 0.44 | 0.00 | - | 1 | 1 | 160.94% |
| UNP211203P00215000 | 2021-11-26 10:14AM EST | 215.00 | 0.26 | 0.00 | 2.13 | 0.00 | - | 1 | 5 | 171.00% |
| UNP211203P00220000 | 2021-12-02 11:52AM EST | 220.00 | 0.36 | 0.01 | 1.20 | +0.24 | +200.00% | 8 | 23 | 123.44% |
| UNP211203P00222500 | 2021-12-01 9:36AM EST | 222.50 | 0.18 | 0.00 | 2.22 | 0.00 | - | 25 | 30 | 132.62% |
| UNP211203P00225000 | 2021-12-02 1:02PM EST | 225.00 | 0.37 | 0.00 | 0.93 | -0.03 | -7.50% | 5 | 32 | 92.19% |
| UNP211203P00227500 | 2021-12-01 1:34PM EST | 227.50 | 0.29 | 0.05 | 0.60 | 0.00 | - | 2 | 27 | 73.24% |
| UNP211203P00230000 | 2021-12-02 2:34PM EST | 230.00 | 0.17 | 0.07 | 0.56 | -0.53 | -75.71% | 9 | 157 | 61.23% |
| UNP211203P00232500 | 2021-12-02 2:13PM EST | 232.50 | 0.24 | 0.11 | 0.31 | -0.86 | -78.18% | 23 | 77 | 49.22% |
| UNP211203P00235000 | 2021-12-02 3:44PM EST | 235.00 | 0.41 | 0.28 | 0.52 | -2.57 | -86.24% | 42 | 164 | 43.95% |
| UNP211203P00237500 | 2021-12-02 12:33PM EST | 237.50 | 1.01 | 0.66 | 1.18 | -2.49 | -71.14% | 24 | 82 | 44.87% |
| UNP211203P00240000 | 2021-12-02 3:29PM EST | 240.00 | 2.18 | 1.47 | 2.26 | -4.20 | -65.83% | 48 | 378 | 45.90% |
| UNP211203P00242500 | 2021-12-02 3:44PM EST | 242.50 | 3.29 | 2.84 | 4.35 | -1.35 | -29.09% | 42 | 137 | 59.25% |
| UNP211203P00245000 | 2021-11-30 9:31AM EST | 245.00 | 7.80 | 4.55 | 7.70 | 0.00 | - | 5 | 82 | 60.35% |
| UNP211203P00247500 | 2021-12-01 3:42PM EST | 247.50 | 12.76 | 6.80 | 10.00 | 0.00 | - | 1 | 44 | 68.99% |
| UNP211203P00250000 | 2021-11-26 12:30PM EST | 250.00 | 10.75 | 8.80 | 11.55 | 0.00 | - | 6 | 85 | 54.98% |
| UNP211203P00252500 | 2021-11-24 3:07PM EST | 252.50 | 7.45 | 10.75 | 14.00 | 0.00 | - | - | 37 | 112.65% |
| UNP211203P00255000 | 2021-11-24 2:55PM EST | 255.00 | 9.70 | 13.35 | 16.55 | 0.00 | - | - | 40 | 51.56% |
