Union Pacific Corporation (UNP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:07AM EDT. Market open.
Strike:215.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240517C00215000 | 2024-04-19 3:02PM EDT | 2024-05-17 | 18.55 | 16.70 | 18.50 | +0.37 | +2.04% | 2 | 24 | 37.73% |
| UNP240621C00215000 | 2024-04-23 10:50AM EDT | 2024-06-21 | 23.53 | 18.00 | 18.70 | 0.00 | - | 3 | 110 | 24.78% |
| UNP240816C00215000 | 2024-03-18 9:42AM EDT | 2024-08-16 | 36.70 | 20.90 | 23.90 | 0.00 | - | 1 | 3 | 29.83% |
| UNP241115C00215000 | 2024-03-12 11:52AM EDT | 2024-11-15 | 46.70 | 32.60 | 33.10 | 0.00 | - | 5 | 6 | 36.91% |
| UNP250620C00215000 | 2024-04-17 2:33PM EDT | 2025-06-20 | 35.20 | 34.60 | 36.00 | 0.00 | - | - | 100 | 28.90% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240426P00215000 | 2024-04-24 10:21AM EDT | 2024-04-26 | 0.35 | 0.30 | 0.45 | +0.23 | +191.67% | 4 | 17 | 53.91% |
| UNP240503P00215000 | 2024-04-24 10:00AM EDT | 2024-05-03 | 0.52 | 0.65 | 1.00 | +0.11 | +26.83% | 333 | 1,535 | 38.70% |
| UNP240510P00215000 | 2024-04-18 10:00AM EDT | 2024-05-10 | 1.30 | 0.80 | 1.40 | 0.00 | - | - | 31 | 33.23% |
| UNP240517P00215000 | 2024-04-23 3:11PM EDT | 2024-05-17 | 0.64 | 1.10 | 1.25 | 0.00 | - | 9 | 159 | 26.88% |
| UNP240531P00215000 | 2024-04-22 3:05PM EDT | 2024-05-31 | 1.35 | 1.65 | 2.05 | 0.00 | - | 2 | 10 | 25.64% |
| UNP240621P00215000 | 2024-04-23 3:31PM EDT | 2024-06-21 | 2.30 | 2.50 | 2.75 | +0.50 | +27.78% | 4 | 629 | 23.27% |
| UNP240816P00215000 | 2024-04-24 10:00AM EDT | 2024-08-16 | 4.40 | 4.70 | 5.10 | +0.70 | +18.92% | 1 | 46 | 22.47% |
| UNP240920P00215000 | 2024-04-24 10:24AM EDT | 2024-09-20 | 5.70 | 6.00 | 6.30 | +0.80 | +16.33% | 1 | 30 | 22.10% |
| UNP241018P00215000 | 2024-04-23 12:13PM EDT | 2024-10-18 | 5.60 | 6.70 | 7.10 | 0.00 | - | 2 | 4 | 21.73% |
| UNP241115P00215000 | 2024-04-23 3:36PM EDT | 2024-11-15 | 6.50 | 7.80 | 8.20 | 0.00 | - | 10 | 23 | 22.02% |
| UNP250620P00215000 | 2024-04-17 12:14PM EDT | 2025-06-20 | 14.50 | 13.20 | 13.90 | 0.00 | - | 56 | 132 | 21.76% |
| UNP251219P00215000 | 2024-02-28 12:32PM EDT | 2025-12-19 | 11.30 | 11.30 | 14.20 | 0.00 | - | 1 | 2 | 18.47% |
© 2024 Yahoo. All rights reserved.