Union Pacific Corporation (UNP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240510C00225000 | 2024-05-01 1:43PM EDT | 225.00 | 11.70 | 12.70 | 16.40 | 0.00 | - | 21 | 31 | 73.93% |
| UNP240510C00230000 | 2024-05-02 1:46PM EDT | 230.00 | 7.86 | 7.90 | 11.40 | 0.00 | - | 2 | 11 | 57.57% |
| UNP240510C00232500 | 2024-05-02 2:07PM EDT | 232.50 | 5.90 | 5.80 | 8.90 | 0.00 | - | 33 | 52 | 48.95% |
| UNP240510C00235000 | 2024-05-06 12:43PM EDT | 235.00 | 5.00 | 4.00 | 5.20 | -1.80 | -26.47% | 12 | 90 | 25.88% |
| UNP240510C00237500 | 2024-05-03 9:57AM EDT | 237.50 | 5.60 | 2.80 | 3.10 | 0.00 | - | 3 | 10 | 21.46% |
| UNP240510C00240000 | 2024-05-06 3:49PM EDT | 240.00 | 1.60 | 1.45 | 1.60 | -1.10 | -40.74% | 2,044 | 2,117 | 19.68% |
| UNP240510C00242500 | 2024-05-06 2:38PM EDT | 242.50 | 0.98 | 0.60 | 0.70 | -0.55 | -35.95% | 24 | 51 | 18.99% |
| UNP240510C00245000 | 2024-05-06 11:05AM EDT | 245.00 | 0.45 | 0.20 | 0.30 | -0.20 | -30.77% | 8 | 77 | 19.63% |
| UNP240510C00247500 | 2024-05-06 3:39PM EDT | 247.50 | 0.10 | 0.05 | 0.15 | -0.27 | -72.97% | 9 | 91 | 21.34% |
| UNP240510C00250000 | 2024-05-06 9:48AM EDT | 250.00 | 0.07 | 0.00 | 0.40 | -0.08 | -53.33% | 2 | 211 | 32.91% |
| UNP240510C00252500 | 2024-05-03 2:41PM EDT | 252.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 11 | 26 | 32.52% |
| UNP240510C00255000 | 2024-05-06 3:47PM EDT | 255.00 | 0.05 | 0.00 | 0.15 | +0.01 | +25.00% | 2,011 | 2,033 | 35.06% |
| UNP240510C00257500 | 2024-04-29 11:07AM EDT | 257.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | 31 | 31 | 56.52% |
| UNP240510C00260000 | 2024-04-15 1:12PM EDT | 260.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 36.52% |
| UNP240510C00265000 | 2024-04-09 9:55AM EDT | 265.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 61.13% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240510P00205000 | 2024-04-26 1:13PM EDT | 205.00 | 0.38 | 0.00 | 2.15 | 0.00 | - | 1 | 0 | 110.30% |
| UNP240510P00207500 | 2024-04-25 3:04PM EDT | 207.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 0 | 103.66% |
| UNP240510P00212500 | 2024-04-30 3:44PM EDT | 212.50 | 0.68 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 90.38% |
| UNP240510P00215000 | 2024-05-06 12:43PM EDT | 215.00 | 0.05 | 0.00 | 0.15 | -0.66 | -92.96% | 2 | 33 | 54.20% |
| UNP240510P00217500 | 2024-05-02 9:53AM EDT | 217.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 3 | 41.41% |
| UNP240510P00220000 | 2024-05-02 1:28PM EDT | 220.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 10 | 32 | 57.03% |
| UNP240510P00222500 | 2024-05-06 3:01PM EDT | 222.50 | 0.06 | 0.00 | 0.50 | -0.16 | -72.73% | 42 | 8 | 51.07% |
| UNP240510P00225000 | 2024-05-02 3:55PM EDT | 225.00 | 0.22 | 0.00 | 0.50 | 0.00 | - | 3 | 30 | 45.07% |
| UNP240510P00227500 | 2024-05-02 1:16PM EDT | 227.50 | 0.07 | 0.00 | 0.15 | -0.34 | -82.93% | 1 | 223 | 29.20% |
| UNP240510P00230000 | 2024-05-06 2:59PM EDT | 230.00 | 0.10 | 0.10 | 0.20 | -0.05 | -33.33% | 51 | 32 | 25.64% |
| UNP240510P00232500 | 2024-05-06 3:31PM EDT | 232.50 | 0.25 | 0.20 | 0.30 | +0.02 | +8.70% | 40 | 47 | 22.36% |
| UNP240510P00235000 | 2024-05-06 1:13PM EDT | 235.00 | 0.49 | 0.45 | 0.60 | -0.06 | -10.91% | 20 | 45 | 20.75% |
| UNP240510P00237500 | 2024-05-06 11:42AM EDT | 237.50 | 0.90 | 1.00 | 1.15 | 0.00 | - | 288 | 17 | 18.92% |
| UNP240510P00240000 | 2024-05-06 2:36PM EDT | 240.00 | 1.60 | 2.05 | 2.25 | -0.30 | -15.79% | 27 | 149 | 18.26% |
| UNP240510P00242500 | 2024-05-06 10:17AM EDT | 242.50 | 3.32 | 3.60 | 4.00 | +0.02 | +0.61% | 202 | 13 | 19.14% |
| UNP240510P00245000 | 2024-05-06 10:12AM EDT | 245.00 | 4.70 | 5.60 | 7.70 | -0.05 | -1.05% | 35 | 42 | 41.38% |
| UNP240510P00247500 | 2024-05-01 11:43AM EDT | 247.50 | 11.97 | 6.60 | 10.20 | 0.00 | - | 30 | 213 | 49.19% |
© 2024 Yahoo. All rights reserved.