Canada markets closed

Union Pacific Corporation (UNP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
240.08+6.83 (+2.93%)
At close: 04:00PM EST
238.02 -2.06 (-0.86%)
After hours: 07:54PM EST
In The Money
Show:ListStraddle
CallsforDecember 3, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UNP211203C002050002021-11-26 11:59AM EST205.0034.5033.1036.850.00-21257.32%
UNP211203C002100002021-11-12 12:49PM EST210.0032.5228.0032.000.00-22234.33%
UNP211203C002200002021-11-12 12:49PM EST220.0022.6719.0021.750.00-22104.49%
UNP211203C002250002021-11-26 12:17PM EST225.0015.6314.0016.350.00-1166.02%
UNP211203C002300002021-12-01 2:57PM EST230.006.418.7511.900.00-53357.52%
UNP211203C002350002021-12-02 2:52PM EST235.006.204.406.65+3.02+94.97%317871.48%
UNP211203C002375002021-12-02 3:44PM EST237.503.702.953.65+1.81+95.77%229142.38%
UNP211203C002400002021-12-02 2:33PM EST240.002.361.472.37+1.70+257.58%3234546.48%
UNP211203C002425002021-12-02 3:49PM EST242.500.800.651.19+0.55+220.00%10230243.46%
UNP211203C002450002021-12-02 3:09PM EST245.000.410.150.60+0.28+215.38%6283344.53%
UNP211203C002475002021-12-02 3:09PM EST247.500.210.020.35-0.04-16.00%5318948.58%
UNP211203C002500002021-12-01 3:39PM EST250.000.110.000.200.00-13417051.95%
UNP211203C002525002021-12-01 9:48AM EST252.500.100.010.560.00-18466.70%
UNP211203C002550002021-12-01 12:22PM EST255.000.050.000.50+0.04+400.00%150574.22%
UNP211203C002575002021-12-02 12:47PM EST257.500.080.000.12+0.07+700.00%8135464.84%
UNP211203C002600002021-11-24 2:25PM EST260.000.270.002.130.00-269132.03%
UNP211203C002625002021-11-24 1:56PM EST262.500.100.002.130.00-1830142.82%
PutsforDecember 3, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UNP211203P002050002021-10-22 9:39AM EST205.000.520.000.440.00-11160.94%
UNP211203P002150002021-11-26 10:14AM EST215.000.260.002.130.00-15171.00%
UNP211203P002200002021-12-02 11:52AM EST220.000.360.011.20+0.24+200.00%823123.44%
UNP211203P002225002021-12-01 9:36AM EST222.500.180.002.220.00-2530132.62%
UNP211203P002250002021-12-02 1:02PM EST225.000.370.000.93-0.03-7.50%53292.19%
UNP211203P002275002021-12-01 1:34PM EST227.500.290.050.600.00-22773.24%
UNP211203P002300002021-12-02 2:34PM EST230.000.170.070.56-0.53-75.71%915761.23%
UNP211203P002325002021-12-02 2:13PM EST232.500.240.110.31-0.86-78.18%237749.22%
UNP211203P002350002021-12-02 3:44PM EST235.000.410.280.52-2.57-86.24%4216443.95%
UNP211203P002375002021-12-02 12:33PM EST237.501.010.661.18-2.49-71.14%248244.87%
UNP211203P002400002021-12-02 3:29PM EST240.002.181.472.26-4.20-65.83%4837845.90%
UNP211203P002425002021-12-02 3:44PM EST242.503.292.844.35-1.35-29.09%4213759.25%
UNP211203P002450002021-11-30 9:31AM EST245.007.804.557.700.00-58260.35%
UNP211203P002475002021-12-01 3:42PM EST247.5012.766.8010.000.00-14468.99%
UNP211203P002500002021-11-26 12:30PM EST250.0010.758.8011.550.00-68554.98%
UNP211203P002525002021-11-24 3:07PM EST252.507.4510.7514.000.00--37112.65%
UNP211203P002550002021-11-24 2:55PM EST255.009.7013.3516.550.00--4051.56%