Union Pacific Corporation (UNP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:05PM EDT. Market open.
Strike:205.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240517C00205000 | 2024-03-11 11:10AM EDT | 2024-05-17 | 46.50 | 32.80 | 35.30 | 0.00 | - | 6 | 66 | 72.49% |
| UNP240621C00205000 | 2023-12-27 4:22PM EDT | 2024-06-21 | 46.70 | 39.20 | 41.40 | 0.00 | - | 1 | 46 | 68.42% |
| UNP240816C00205000 | 2023-12-14 1:06PM EDT | 2024-08-16 | 48.50 | 39.00 | 41.90 | 0.00 | - | - | 1 | 50.30% |
| UNP240920C00205000 | 2024-04-12 2:11PM EDT | 2024-09-20 | 37.00 | 32.50 | 33.00 | 0.00 | - | 1 | 1 | 29.09% |
| UNP241115C00205000 | 2024-02-20 10:30AM EDT | 2024-11-15 | 49.67 | 50.60 | 51.90 | 0.00 | - | - | 40 | 55.57% |
| UNP250620C00205000 | 2024-04-10 11:33AM EDT | 2025-06-20 | 48.80 | 42.80 | 44.80 | 0.00 | - | - | 1 | 31.66% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240419P00205000 | 2024-04-11 12:25PM EDT | 2024-04-19 | 0.05 | 0.00 | 2.15 | 0.00 | - | 5 | 33 | 186.04% |
| UNP240426P00205000 | 2024-04-15 12:56PM EDT | 2024-04-26 | 0.20 | 0.05 | 0.30 | 0.00 | - | 17 | 19 | 48.83% |
| UNP240503P00205000 | 2024-04-18 1:52PM EDT | 2024-05-03 | 0.35 | 0.05 | 1.45 | 0.00 | - | 5 | 7 | 52.38% |
| UNP240517P00205000 | 2024-04-18 3:08PM EDT | 2024-05-17 | 0.65 | 0.50 | 0.60 | 0.00 | - | 63 | 146 | 29.76% |
| UNP240621P00205000 | 2024-04-19 11:01AM EDT | 2024-06-21 | 1.47 | 1.30 | 1.45 | -0.03 | -2.00% | 11 | 450 | 25.36% |
| UNP240816P00205000 | 2024-04-12 10:08AM EDT | 2024-08-16 | 2.90 | 3.10 | 3.30 | 0.00 | - | 44 | 50 | 24.60% |
| UNP240920P00205000 | 2024-04-19 10:45AM EDT | 2024-09-20 | 4.10 | 4.00 | 4.30 | -0.20 | -4.65% | 5 | 47 | 24.12% |
| UNP241018P00205000 | 2024-04-09 12:05PM EDT | 2024-10-18 | 3.60 | 4.80 | 5.20 | 0.00 | - | 56 | 61 | 24.13% |
| UNP241115P00205000 | 2024-04-15 10:09AM EDT | 2024-11-15 | 5.05 | 5.60 | 6.00 | 0.00 | - | 2 | 91 | 24.01% |
| UNP250620P00205000 | 2024-04-17 2:38PM EDT | 2025-06-20 | 11.60 | 10.50 | 11.00 | 0.00 | - | 46 | 112 | 23.14% |
© 2024 Yahoo. All rights reserved.