Union Pacific Corporation (UNP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240517C00185000 | 2024-02-14 2:17PM EDT | 2024-05-17 | 64.50 | 59.00 | 63.20 | 0.00 | - | 1 | 3 | 100.56% |
| UNP240621C00185000 | 2024-02-27 11:43AM EDT | 2024-06-21 | 71.70 | 61.20 | 65.00 | 0.00 | - | 14 | 41 | 72.05% |
| UNP250117C00185000 | 2023-11-13 4:58PM EDT | 2025-01-17 | 39.60 | 61.80 | 63.50 | 0.00 | - | 1 | 19 | 33.92% |
| UNP260116C00185000 | 2023-12-04 10:48AM EDT | 2026-01-16 | 64.50 | 72.20 | 75.10 | 0.00 | - | 3 | 3 | 35.93% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240517P00185000 | 2024-03-26 11:35AM EDT | 2024-05-17 | 0.25 | 0.00 | 1.30 | 0.00 | - | 9 | 19 | 67.33% |
| UNP240621P00185000 | 2024-04-24 2:59PM EDT | 2024-06-21 | 0.45 | 0.00 | 0.15 | 0.00 | - | 120 | 147 | 32.28% |
| UNP240816P00185000 | 2024-04-25 9:32AM EDT | 2024-08-16 | 0.67 | 0.25 | 0.90 | 0.00 | - | 1 | 20 | 31.17% |
| UNP240920P00185000 | 2024-04-03 12:29PM EDT | 2024-09-20 | 1.25 | 0.75 | 1.10 | 0.00 | - | 1 | 5 | 28.43% |
| UNP241018P00185000 | 2024-04-25 10:19AM EDT | 2024-10-18 | 1.15 | 1.10 | 1.35 | -0.12 | -9.45% | 2 | 3 | 27.32% |
| UNP241115P00185000 | 2024-03-13 3:27PM EDT | 2024-11-15 | 1.80 | 2.65 | 2.90 | 0.00 | - | 3 | 10 | 31.09% |
| UNP250117P00185000 | 2024-04-10 12:11PM EDT | 2025-01-17 | 3.40 | 2.30 | 2.65 | 0.00 | - | 33 | 599 | 26.45% |
| UNP250620P00185000 | 2024-04-24 11:02AM EDT | 2025-06-20 | 6.50 | 3.10 | 5.20 | 0.00 | - | 50 | 163 | 26.12% |
| UNP251219P00185000 | 2024-03-25 9:30AM EDT | 2025-12-19 | 7.60 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 3.13% |
| UNP260116P00185000 | 2024-04-25 11:20AM EDT | 2026-01-16 | 8.20 | 7.30 | 8.10 | 0.00 | - | 31 | 106 | 25.26% |
© 2024 Yahoo. All rights reserved.