Union Pacific Corporation (UNP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240517C00200000 | 2024-03-19 3:45PM EDT | 2024-05-17 | 44.40 | 29.20 | 32.80 | 0.00 | - | 3 | 34 | 0.00% |
| UNP240621C00200000 | 2024-04-25 10:06AM EDT | 2024-06-21 | 43.24 | 46.10 | 49.40 | 0.00 | - | 1 | 40 | 50.79% |
| UNP240920C00200000 | 2024-05-06 11:32AM EDT | 2024-09-20 | 43.78 | 48.30 | 51.60 | 0.00 | - | 10 | 11 | 36.05% |
| UNP241115C00200000 | 2024-02-22 3:26PM EDT | 2024-11-15 | 60.45 | 51.90 | 53.20 | 0.00 | - | 9 | 49 | 34.09% |
| UNP250117C00200000 | 2024-05-09 1:36PM EDT | 2025-01-17 | 53.05 | 53.70 | 55.60 | 0.00 | - | 10 | 151 | 34.06% |
| UNP260116C00200000 | 2024-04-10 11:41AM EDT | 2026-01-16 | 57.90 | 63.60 | 65.90 | 0.00 | - | 3 | 33 | 32.72% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240517P00200000 | 2024-05-07 1:22PM EDT | 2024-05-17 | 0.05 | 0.00 | 1.35 | 0.00 | - | 5 | 100 | 95.65% |
| UNP240524P00200000 | 2024-04-18 3:20PM EDT | 2024-05-24 | 0.55 | 0.00 | 1.35 | 0.00 | - | - | 2 | 67.63% |
| UNP240621P00200000 | 2024-05-10 1:16PM EDT | 2024-06-21 | 0.06 | 0.05 | 0.10 | -0.01 | -14.29% | 1 | 152 | 28.32% |
| UNP240816P00200000 | 2024-05-08 11:48AM EDT | 2024-08-16 | 0.75 | 0.30 | 1.00 | 0.00 | - | 1 | 100 | 27.88% |
| UNP240920P00200000 | 2024-04-29 10:31AM EDT | 2024-09-20 | 1.65 | 0.85 | 1.05 | 0.00 | - | 3 | 72 | 24.21% |
| UNP241018P00200000 | 2024-05-06 1:55PM EDT | 2024-10-18 | 2.10 | 0.45 | 1.40 | 0.00 | - | 1 | 21 | 23.60% |
| UNP241115P00200000 | 2024-05-06 3:44PM EDT | 2024-11-15 | 2.75 | 1.75 | 1.95 | 0.00 | - | 1 | 28 | 23.79% |
| UNP250117P00200000 | 2024-05-10 11:48AM EDT | 2025-01-17 | 3.09 | 2.80 | 3.10 | -1.21 | -28.14% | 1 | 874 | 23.66% |
| UNP250620P00200000 | 2024-04-17 2:38PM EDT | 2025-06-20 | 10.30 | 5.40 | 6.10 | 0.00 | - | 89 | 255 | 23.75% |
| UNP251219P00200000 | 2024-04-22 1:10PM EDT | 2025-12-19 | 12.00 | 8.10 | 9.00 | 0.00 | - | 3 | 12 | 23.26% |
| UNP260116P00200000 | 2024-05-10 11:48AM EDT | 2026-01-16 | 8.90 | 8.30 | 9.30 | -0.48 | -5.12% | 3 | 176 | 23.07% |
© 2024 Yahoo. All rights reserved.