Union Pacific Corporation (UNP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240503C00222500 | 2024-04-17 10:56AM EDT | 222.50 | 9.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| UNP240503C00225000 | 2024-04-17 1:45PM EDT | 225.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | - | 31 | 0.00% |
| UNP240503C00227500 | 2024-04-17 1:45PM EDT | 227.50 | 6.80 | 0.00 | 0.00 | 0.00 | - | - | 30 | 0.00% |
| UNP240503C00230000 | 2024-04-25 1:50PM EDT | 230.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 20 | 42 | 0.00% |
| UNP240503C00232500 | 2024-04-29 2:51PM EDT | 232.50 | 8.60 | 0.00 | 0.00 | 0.00 | - | 40 | 151 | 0.00% |
| UNP240503C00235000 | 2024-04-29 2:51PM EDT | 235.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 30 | 740 | 0.00% |
| UNP240503C00237500 | 2024-04-29 12:18PM EDT | 237.50 | 5.40 | 0.00 | 0.00 | 0.00 | - | 12 | 42 | 0.00% |
| UNP240503C00240000 | 2024-04-29 3:06PM EDT | 240.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 2,043 | 1,072 | 0.00% |
| UNP240503C00242500 | 2024-04-29 3:57PM EDT | 242.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 32 | 66 | 1.56% |
| UNP240503C00245000 | 2024-04-29 2:36PM EDT | 245.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 38 | 138 | 3.13% |
| UNP240503C00247500 | 2024-04-29 11:07AM EDT | 247.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 35 | 59 | 6.25% |
| UNP240503C00250000 | 2024-04-29 3:37PM EDT | 250.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 23 | 1,045 | 6.25% |
| UNP240503C00252500 | 2024-04-29 10:58AM EDT | 252.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 115 | 12.50% |
| UNP240503C00255000 | 2024-04-29 12:57PM EDT | 255.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 1,063 | 12.50% |
| UNP240503C00257500 | 2024-04-29 9:48AM EDT | 257.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
| UNP240503C00260000 | 2024-04-29 9:48AM EDT | 260.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 12.50% |
| UNP240503C00265000 | 2024-04-29 9:48AM EDT | 265.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 25.00% |
| UNP240503C00275000 | 2024-03-25 12:57PM EDT | 275.00 | 0.30 | 0.00 | 2.15 | 0.00 | - | 11 | 11 | 94.58% |
| UNP240503C00280000 | 2024-04-03 2:04PM EDT | 280.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240503P00200000 | 2024-04-25 10:26AM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| UNP240503P00205000 | 2024-04-22 2:52PM EDT | 205.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
| UNP240503P00210000 | 2024-04-25 12:44PM EDT | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 27 | 25.00% |
| UNP240503P00212500 | 2024-04-25 3:53PM EDT | 212.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 9 | 25.00% |
| UNP240503P00215000 | 2024-04-24 3:59PM EDT | 215.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 345 | 1,859 | 25.00% |
| UNP240503P00217500 | 2024-04-25 12:58PM EDT | 217.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 35 | 35 | 25.00% |
| UNP240503P00220000 | 2024-04-26 12:28PM EDT | 220.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 7 | 103 | 25.00% |
| UNP240503P00222500 | 2024-04-26 11:59AM EDT | 222.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 12.50% |
| UNP240503P00225000 | 2024-04-29 11:48AM EDT | 225.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 12.50% |
| UNP240503P00227500 | 2024-04-26 11:17AM EDT | 227.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 6 | 21 | 12.50% |
| UNP240503P00230000 | 2024-04-29 12:17PM EDT | 230.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 1,981 | 12.50% |
| UNP240503P00232500 | 2024-04-29 10:30AM EDT | 232.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 6.25% |
| UNP240503P00235000 | 2024-04-29 3:03PM EDT | 235.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 89 | 102 | 6.25% |
| UNP240503P00237500 | 2024-04-29 3:44PM EDT | 237.50 | 1.17 | 0.00 | 0.00 | 0.00 | - | 69 | 115 | 3.13% |
| UNP240503P00240000 | 2024-04-29 3:40PM EDT | 240.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 181 | 181 | 0.78% |
| UNP240503P00242500 | 2024-04-29 3:59PM EDT | 242.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 58 | 64 | 0.00% |
| UNP240503P00245000 | 2024-04-29 9:38AM EDT | 245.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 3 | 30 | 0.00% |
| UNP240503P00247500 | 2024-04-25 3:20PM EDT | 247.50 | 5.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| UNP240503P00250000 | 2024-04-29 3:36PM EDT | 250.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| UNP240503P00255000 | 2024-03-26 11:05AM EDT | 255.00 | 13.55 | 12.70 | 13.90 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.