Union Pacific Corporation (UNP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:57PM EDT. Market open.
Strike:190.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240517C00190000 | 2024-05-03 2:56PM EDT | 2024-05-17 | 51.35 | 55.00 | 58.10 | 0.00 | - | 1 | 1 | 160.84% |
| UNP240621C00190000 | 2024-02-16 1:35PM EDT | 2024-06-21 | 61.15 | 54.50 | 59.00 | 0.00 | - | 6 | 130 | 69.14% |
| UNP240920C00190000 | 2024-05-06 11:32AM EDT | 2024-09-20 | 53.03 | 56.60 | 60.20 | 0.00 | - | 30 | 40 | 41.82% |
| UNP250117C00190000 | 2024-05-06 9:58AM EDT | 2025-01-17 | 56.72 | 61.00 | 62.50 | 0.00 | - | 2 | 1,044 | 35.32% |
| UNP260116C00190000 | 2024-01-26 12:44PM EDT | 2026-01-16 | 65.60 | 79.50 | 82.60 | 0.00 | - | 1 | 38 | 44.89% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240517P00190000 | 2024-05-02 12:57PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.15 | 0.00 | - | 9 | 93 | 121.48% |
| UNP240531P00190000 | 2024-05-09 10:37AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.75 | 0.00 | - | 23 | 23 | 64.65% |
| UNP240621P00190000 | 2024-04-24 3:00PM EDT | 2024-06-21 | 0.55 | 0.00 | 0.25 | 0.00 | - | 150 | 770 | 40.43% |
| UNP240816P00190000 | 2024-05-08 3:41PM EDT | 2024-08-16 | 0.51 | 0.10 | 0.30 | 0.00 | - | 1 | 27 | 26.47% |
| UNP240920P00190000 | 2024-03-21 10:52AM EDT | 2024-09-20 | 1.22 | 1.30 | 2.30 | 0.00 | - | 1 | 161 | 35.00% |
| UNP241018P00190000 | 2024-02-16 10:30AM EDT | 2024-10-18 | 1.80 | 1.95 | 2.20 | 0.00 | - | 1 | 1 | 31.34% |
| UNP241115P00190000 | 2024-05-06 9:32AM EDT | 2024-11-15 | 1.75 | 1.10 | 1.30 | 0.00 | - | 3 | 5 | 25.23% |
| UNP250117P00190000 | 2024-05-09 12:11PM EDT | 2025-01-17 | 2.20 | 1.95 | 2.10 | 0.00 | - | 3 | 677 | 24.62% |
| UNP250620P00190000 | 2024-05-14 11:12AM EDT | 2025-06-20 | 4.70 | 4.30 | 4.60 | 0.00 | - | 4 | 36 | 24.59% |
| UNP251219P00190000 | 2024-03-27 9:30AM EDT | 2025-12-19 | 8.70 | 7.60 | 9.70 | 0.00 | - | 1 | 1 | 27.27% |
| UNP260116P00190000 | 2024-05-15 11:44AM EDT | 2026-01-16 | 7.30 | 6.90 | 7.60 | -1.70 | -18.89% | 2 | 4 | 24.04% |
© 2024 Yahoo. All rights reserved.