Union Pacific Corporation (UNP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240426C00217500 | 2024-04-22 10:13AM EDT | 217.50 | 16.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNP240426C00225000 | 2024-04-25 9:38AM EDT | 225.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| UNP240426C00227500 | 2024-04-24 3:42PM EDT | 227.50 | 6.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| UNP240426C00230000 | 2024-04-25 3:34PM EDT | 230.00 | 13.14 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 0.00% |
| UNP240426C00232500 | 2024-04-25 10:41AM EDT | 232.50 | 10.38 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| UNP240426C00235000 | 2024-04-25 11:26AM EDT | 235.00 | 6.71 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| UNP240426C00237500 | 2024-04-25 3:14PM EDT | 237.50 | 5.90 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| UNP240426C00240000 | 2024-04-25 3:14PM EDT | 240.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| UNP240426C00242500 | 2024-04-25 3:48PM EDT | 242.50 | 2.15 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 0.00% |
| UNP240426C00245000 | 2024-04-25 3:58PM EDT | 245.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 3.13% |
| UNP240426C00247500 | 2024-04-25 3:54PM EDT | 247.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 6.25% |
| UNP240426C00250000 | 2024-04-25 3:57PM EDT | 250.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 350 | 0 | 12.50% |
| UNP240426C00252500 | 2024-04-25 10:16AM EDT | 252.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| UNP240426C00255000 | 2024-04-25 1:59PM EDT | 255.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UNP240426C00257500 | 2024-04-22 9:52AM EDT | 257.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| UNP240426C00260000 | 2024-04-25 3:44PM EDT | 260.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| UNP240426C00265000 | 2024-04-12 9:40AM EDT | 265.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| UNP240426C00270000 | 2024-04-02 11:41AM EDT | 270.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UNP240426C00275000 | 2024-04-03 10:36AM EDT | 275.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240426P00195000 | 2024-04-24 11:21AM EDT | 195.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UNP240426P00200000 | 2024-04-24 3:42PM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| UNP240426P00205000 | 2024-04-24 3:39PM EDT | 205.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| UNP240426P00210000 | 2024-04-24 3:39PM EDT | 210.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| UNP240426P00212500 | 2024-04-24 3:50PM EDT | 212.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UNP240426P00215000 | 2024-04-24 3:57PM EDT | 215.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 50.00% |
| UNP240426P00217500 | 2024-04-25 12:14PM EDT | 217.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| UNP240426P00220000 | 2024-04-25 12:21PM EDT | 220.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 50.00% |
| UNP240426P00222500 | 2024-04-25 3:14PM EDT | 222.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 50.00% |
| UNP240426P00225000 | 2024-04-25 3:42PM EDT | 225.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 25.00% |
| UNP240426P00227500 | 2024-04-25 3:14PM EDT | 227.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| UNP240426P00230000 | 2024-04-25 1:48PM EDT | 230.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 25.00% |
| UNP240426P00232500 | 2024-04-25 12:00PM EDT | 232.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 25.00% |
| UNP240426P00235000 | 2024-04-25 1:12PM EDT | 235.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 12.50% |
| UNP240426P00237500 | 2024-04-25 3:39PM EDT | 237.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| UNP240426P00240000 | 2024-04-25 3:04PM EDT | 240.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 6.25% |
| UNP240426P00245000 | 2024-04-19 9:39AM EDT | 245.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UNP240426P00250000 | 2024-03-21 3:52PM EDT | 250.00 | 6.50 | 16.50 | 19.80 | 0.00 | - | - | 0 | 285.55% |
© 2024 Yahoo. All rights reserved.