Union Pacific Corporation (UNP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:38PM EDT. Market open.
CallsforMay 20, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP220520C00120000 | 2021-11-10 8:01AM EDT | 120.00 | 77.00 | 126.20 | 130.30 | 0.00 | - | - | 3 | 1,516.80% |
| UNP220520C00160000 | 2022-04-28 10:33AM EDT | 160.00 | 78.47 | 56.50 | 58.20 | 0.00 | - | 5 | 1 | 255.76% |
| UNP220520C00170000 | 2021-10-20 10:42AM EDT | 170.00 | 56.75 | 70.45 | 73.00 | 0.00 | - | 15 | 8 | 797.71% |
| UNP220520C00175000 | 2021-11-10 8:01AM EDT | 175.00 | 30.20 | 72.55 | 75.60 | 0.00 | - | - | 3 | 895.07% |
| UNP220520C00180000 | 2022-05-03 9:30AM EDT | 180.00 | 53.00 | 36.70 | 38.50 | 0.00 | - | 1 | 8 | 183.50% |
| UNP220520C00190000 | 2022-04-27 3:50PM EDT | 190.00 | 47.75 | 26.70 | 28.20 | 0.00 | - | 5 | 27 | 135.55% |
| UNP220520C00195000 | 2022-05-05 10:29AM EDT | 195.00 | 38.41 | 21.80 | 22.80 | 0.00 | - | 5 | 6 | 109.47% |
| UNP220520C00200000 | 2022-05-17 11:21AM EDT | 200.00 | 27.20 | 17.10 | 19.00 | 0.00 | - | 1 | 198 | 111.08% |
| UNP220520C00205000 | 2022-05-10 11:02AM EDT | 205.00 | 16.50 | 11.90 | 13.50 | 0.00 | - | 2 | 20 | 79.30% |
| UNP220520C00210000 | 2022-05-19 12:13PM EDT | 210.00 | 8.27 | 7.40 | 8.20 | -4.23 | -33.84% | 1 | 142 | 57.81% |
| UNP220520C00215000 | 2022-05-19 12:45PM EDT | 215.00 | 2.85 | 3.50 | 3.80 | -12.55 | -81.49% | 578 | 20 | 46.66% |
| UNP220520C00217500 | 2022-05-19 3:06PM EDT | 217.50 | 3.44 | 1.85 | 2.10 | -6.56 | -65.60% | 497 | 8 | 39.89% |
| UNP220520C00220000 | 2022-05-19 3:22PM EDT | 220.00 | 1.05 | 0.95 | 1.15 | -4.75 | -81.90% | 108 | 59 | 38.99% |
| UNP220520C00222500 | 2022-05-19 3:06PM EDT | 222.50 | 0.85 | 0.35 | 0.55 | -3.05 | -78.21% | 8 | 30 | 38.04% |
| UNP220520C00225000 | 2022-05-19 3:20PM EDT | 225.00 | 0.24 | 0.10 | 0.30 | -2.19 | -90.12% | 58 | 127 | 39.99% |
| UNP220520C00227500 | 2022-05-19 3:20PM EDT | 227.50 | 0.12 | 0.05 | 0.20 | -1.98 | -94.29% | 25 | 64 | 43.85% |
| UNP220520C00230000 | 2022-05-19 3:23PM EDT | 230.00 | 0.05 | 0.05 | 0.25 | -0.88 | -94.62% | 11 | 637 | 53.71% |
| UNP220520C00232500 | 2022-05-19 2:24PM EDT | 232.50 | 0.05 | 0.00 | 0.10 | -0.32 | -86.49% | 23 | 229 | 51.17% |
| UNP220520C00235000 | 2022-05-19 3:02PM EDT | 235.00 | 0.05 | 0.05 | 0.10 | -0.15 | -75.00% | 13 | 2,087 | 54.88% |
| UNP220520C00237500 | 2022-05-19 2:37PM EDT | 237.50 | 0.05 | 0.00 | 0.10 | -0.09 | -64.29% | 2 | 495 | 57.42% |
| UNP220520C00240000 | 2022-05-19 2:37PM EDT | 240.00 | 0.05 | 0.00 | 0.10 | -0.03 | -37.50% | 6 | 2,348 | 62.89% |
| UNP220520C00242500 | 2022-05-19 2:07PM EDT | 242.50 | 0.04 | 0.00 | 0.05 | -0.06 | -60.00% | 5 | 741 | 62.50% |
| UNP220520C00245000 | 2022-05-19 2:48PM EDT | 245.00 | 0.08 | 0.00 | 0.20 | -0.01 | -11.11% | 6 | 2,604 | 81.05% |
| UNP220520C00247500 | 2022-05-17 1:51PM EDT | 247.50 | 0.06 | 0.00 | 0.20 | 0.00 | - | 1 | 425 | 86.72% |
| UNP220520C00250000 | 2022-05-19 2:26PM EDT | 250.00 | 0.08 | 0.00 | 0.10 | +0.03 | +60.00% | 3 | 2,903 | 83.59% |
| UNP220520C00252500 | 2022-05-17 12:55PM EDT | 252.50 | 0.09 | 0.00 | 0.20 | 0.00 | - | 1 | 98 | 97.46% |
| UNP220520C00255000 | 2022-05-19 2:26PM EDT | 255.00 | 0.05 | 0.00 | 0.20 | -0.08 | -61.54% | 54 | 1,070 | 102.73% |
| UNP220520C00257500 | 2022-05-18 3:23PM EDT | 257.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 99 | 107.81% |
| UNP220520C00260000 | 2022-05-17 1:22PM EDT | 260.00 | 0.02 | 0.00 | 0.05 | -0.06 | -75.00% | 275 | 9,522 | 95.31% |
| UNP220520C00262500 | 2022-05-13 10:23AM EDT | 262.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 18 | 117.97% |
| UNP220520C00265000 | 2022-05-17 3:37PM EDT | 265.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 5 | 1,066 | 122.85% |
| UNP220520C00267500 | 2022-05-17 12:02PM EDT | 267.50 | 0.11 | 0.00 | 0.20 | 0.00 | - | 1 | 9 | 127.73% |
| UNP220520C00270000 | 2022-05-19 3:02PM EDT | 270.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 3 | 1,815 | 112.50% |
| UNP220520C00275000 | 2022-05-17 1:56PM EDT | 275.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 1,714 | 120.31% |
| UNP220520C00280000 | 2022-05-16 1:29PM EDT | 280.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 127 | 711 | 150.78% |
| UNP220520C00285000 | 2022-05-16 12:28PM EDT | 285.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 16 | 2,207 | 136.72% |
| UNP220520C00290000 | 2022-05-16 2:45PM EDT | 290.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 4 | 1,189 | 168.36% |
| UNP220520C00295000 | 2022-04-28 1:13PM EDT | 295.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 1 | 656 | 176.56% |
| UNP220520C00300000 | 2022-05-09 9:48AM EDT | 300.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 4 | 304 | 184.77% |
| UNP220520C00305000 | 2022-04-20 9:39AM EDT | 305.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 5 | 303 | 192.97% |
| UNP220520C00310000 | 2022-04-25 11:06AM EDT | 310.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 422 | 200.78% |
| UNP220520C00315000 | 2022-03-14 12:14AM EDT | 315.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| UNP220520C00320000 | 2022-04-20 3:19PM EDT | 320.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 1 | 255 | 216.02% |
| UNP220520C00325000 | 2022-04-01 3:04PM EDT | 325.00 | 0.17 | 0.00 | 0.20 | 0.00 | - | 88 | 1,143 | 223.44% |
| UNP220520C00330000 | 2022-04-25 11:06AM EDT | 330.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 14 | 1,071 | 199.22% |
| UNP220520C00335000 | 2022-04-20 12:32PM EDT | 335.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 2,535 | 206.25% |
| UNP220520C00340000 | 2022-02-01 2:21PM EDT | 340.00 | 0.13 | 0.03 | 0.38 | 0.00 | - | 1 | 0 | 266.80% |
| UNP220520C00360000 | 2022-03-24 3:23PM EDT | 360.00 | 0.16 | 0.00 | 0.20 | 0.00 | - | 1 | 6 | 271.09% |
PutsforMay 20, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP220520P00105000 | 2022-02-15 2:11PM EDT | 105.00 | 0.19 | 0.00 | 0.24 | 0.00 | - | - | 1 | 406.25% |
| UNP220520P00110000 | 2021-12-31 3:15PM EDT | 110.00 | 0.09 | 0.06 | 0.44 | 0.00 | - | 2 | 1 | 420.70% |
| UNP220520P00115000 | 2022-02-16 4:51PM EDT | 115.00 | 0.01 | 0.00 | 0.26 | 0.00 | - | - | 2 | 362.50% |
| UNP220520P00125000 | 2022-02-22 4:01PM EDT | 125.00 | 0.15 | 0.00 | 0.24 | 0.00 | - | 10 | 23 | 315.63% |
| UNP220520P00135000 | 2022-04-04 11:08AM EDT | 135.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 1 | 4 | 268.75% |
| UNP220520P00140000 | 2022-05-06 2:08PM EDT | 140.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 27 | 31 | 250.00% |
| UNP220520P00145000 | 2022-05-02 12:15PM EDT | 145.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 4 | 17 | 232.03% |
| UNP220520P00150000 | 2022-05-02 12:14PM EDT | 150.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 29 | 214.06% |
| UNP220520P00155000 | 2022-05-06 1:51PM EDT | 155.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 1 | 249 | 196.88% |
| UNP220520P00160000 | 2022-05-19 10:57AM EDT | 160.00 | 0.01 | 0.00 | 0.10 | -0.04 | -80.00% | 10 | 268 | 165.63% |
| UNP220520P00165000 | 2022-04-01 12:41PM EDT | 165.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 3 | 22 | 169.14% |
| UNP220520P00170000 | 2022-05-17 10:57AM EDT | 170.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 1,322 | 148.05% |
| UNP220520P00175000 | 2022-05-17 10:57AM EDT | 175.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 96 | 111.72% |
| UNP220520P00180000 | 2022-05-17 10:57AM EDT | 180.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 416 | 98.44% |
| UNP220520P00185000 | 2022-05-17 10:57AM EDT | 185.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 49 | 101.56% |
| UNP220520P00190000 | 2022-05-17 10:57AM EDT | 190.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 188 | 89.84% |
| UNP220520P00195000 | 2022-05-18 10:55AM EDT | 195.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 115 | 78.91% |
| UNP220520P00200000 | 2022-05-19 11:27AM EDT | 200.00 | 0.25 | 0.00 | 0.20 | +0.20 | +400.00% | 1 | 230 | 56.84% |
| UNP220520P00205000 | 2022-05-19 11:45AM EDT | 205.00 | 0.30 | 0.05 | 0.35 | +0.22 | +275.00% | 6 | 153 | 54.79% |
| UNP220520P00210000 | 2022-05-19 3:16PM EDT | 210.00 | 0.35 | 0.30 | 0.45 | +0.20 | +133.33% | 52 | 137 | 38.82% |
| UNP220520P00215000 | 2022-05-19 3:21PM EDT | 215.00 | 1.35 | 1.20 | 1.50 | +0.90 | +200.00% | 1,096 | 638 | 34.23% |
| UNP220520P00217500 | 2022-05-19 2:37PM EDT | 217.50 | 1.87 | 2.15 | 2.50 | +1.72 | +1,146.67% | 99 | 163 | 30.86% |
| UNP220520P00220000 | 2022-05-19 3:07PM EDT | 220.00 | 2.60 | 3.60 | 4.20 | +1.60 | +160.00% | 194 | 764 | 31.10% |
| UNP220520P00222500 | 2022-05-19 2:27PM EDT | 222.50 | 4.90 | 5.40 | 5.90 | +2.90 | +145.00% | 13 | 1,327 | 0.00% |
| UNP220520P00225000 | 2022-05-19 1:36PM EDT | 225.00 | 7.55 | 7.40 | 8.20 | +5.15 | +214.58% | 13 | 455 | 0.00% |
| UNP220520P00227500 | 2022-05-19 2:57PM EDT | 227.50 | 8.87 | 9.90 | 10.70 | +4.87 | +121.75% | 12 | 428 | 0.00% |
| UNP220520P00230000 | 2022-05-19 3:08PM EDT | 230.00 | 10.89 | 12.40 | 13.00 | +4.51 | +70.69% | 36 | 1,296 | 0.00% |
| UNP220520P00232500 | 2022-05-19 2:57PM EDT | 232.50 | 13.82 | 15.00 | 15.60 | +8.65 | +167.31% | 358 | 736 | 0.00% |
| UNP220520P00235000 | 2022-05-19 11:52AM EDT | 235.00 | 16.90 | 17.30 | 18.00 | +7.20 | +74.23% | 10 | 2,161 | 0.00% |
| UNP220520P00237500 | 2022-05-17 1:52PM EDT | 237.50 | 6.17 | 20.10 | 20.60 | 0.00 | - | 7 | 548 | 0.00% |
| UNP220520P00240000 | 2022-05-19 1:20PM EDT | 240.00 | 23.25 | 22.50 | 23.30 | +7.89 | +51.37% | 6 | 1,288 | 0.00% |
| UNP220520P00242500 | 2022-05-17 1:52PM EDT | 242.50 | 10.57 | 24.90 | 25.60 | 0.00 | - | 6 | 623 | 0.00% |
| UNP220520P00245000 | 2022-05-19 1:57PM EDT | 245.00 | 25.57 | 27.30 | 28.20 | +7.87 | +44.46% | 2 | 1,829 | 0.00% |
| UNP220520P00247500 | 2022-05-04 3:23PM EDT | 247.50 | 12.42 | 29.70 | 31.00 | 0.00 | - | 11 | 8 | 73.83% |
| UNP220520P00250000 | 2022-05-18 10:50AM EDT | 250.00 | 23.34 | 31.90 | 33.00 | 0.00 | - | 1 | 2,259 | 0.00% |
| UNP220520P00252500 | 2022-04-18 2:47PM EDT | 252.50 | 13.60 | 26.40 | 28.90 | 0.00 | - | - | 3 | 0.00% |
| UNP220520P00255000 | 2022-05-19 12:15PM EDT | 255.00 | 37.50 | 37.30 | 38.10 | +14.65 | +64.11% | 2 | 1,553 | 0.00% |
| UNP220520P00257500 | 2022-05-06 3:58PM EDT | 257.50 | 27.97 | 38.80 | 40.60 | 0.00 | - | 1 | 2 | 0.00% |
| UNP220520P00260000 | 2022-05-19 11:24AM EDT | 260.00 | 45.95 | 42.60 | 43.20 | +12.54 | +37.53% | 1 | 459 | 0.00% |
| UNP220520P00262500 | 2022-04-19 10:17AM EDT | 262.50 | 19.40 | 43.90 | 46.10 | 0.00 | - | - | 0 | 122.27% |
| UNP220520P00265000 | 2022-05-13 12:39PM EDT | 265.00 | 33.50 | 47.20 | 48.10 | 0.00 | - | 1 | 191 | 0.00% |
| UNP220520P00270000 | 2022-05-19 1:56PM EDT | 270.00 | 50.30 | 52.10 | 53.10 | +10.29 | +25.72% | 1 | 678 | 0.00% |
| UNP220520P00275000 | 2022-04-21 9:39AM EDT | 275.00 | 28.75 | 56.70 | 58.40 | 0.00 | - | 2 | 0 | 0.00% |
| UNP220520P00280000 | 2022-04-25 12:56PM EDT | 280.00 | 47.80 | 61.20 | 63.00 | 0.00 | - | 2 | 0 | 0.00% |
| UNP220520P00285000 | 2022-04-21 9:32AM EDT | 285.00 | 42.30 | 66.50 | 68.20 | 0.00 | - | 3 | 0 | 0.00% |
| UNP220520P00295000 | 2022-03-14 12:00AM EDT | 295.00 | 31.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UNP220520P00305000 | 2022-04-18 10:27AM EDT | 305.00 | 62.80 | 77.20 | 78.70 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
