Union Pacific Corporation (UNP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:220.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240517C00220000 | 2024-04-24 1:01PM EDT | 2024-05-17 | 13.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UNP240621C00220000 | 2024-04-24 12:30PM EDT | 2024-06-21 | 14.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UNP240816C00220000 | 2024-02-16 3:49PM EDT | 2024-08-16 | 34.31 | 31.80 | 33.30 | 0.00 | - | 1 | 3 | 52.04% |
| UNP240920C00220000 | 2024-04-03 10:46AM EDT | 2024-09-20 | 31.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNP250117C00220000 | 2024-04-23 12:14PM EDT | 2025-01-17 | 31.00 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.00% |
| UNP260116C00220000 | 2023-12-14 4:41PM EDT | 2026-01-16 | 50.27 | 42.80 | 47.00 | 0.00 | - | 3 | 18 | 34.62% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240426P00220000 | 2024-04-24 3:58PM EDT | 2024-04-26 | 0.78 | 0.00 | 0.00 | 0.00 | - | 267 | 0 | 12.50% |
| UNP240503P00220000 | 2024-04-24 3:52PM EDT | 2024-05-03 | 1.10 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| UNP240510P00220000 | 2024-04-24 2:42PM EDT | 2024-05-10 | 1.37 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| UNP240517P00220000 | 2024-04-24 3:34PM EDT | 2024-05-17 | 1.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| UNP240524P00220000 | 2024-04-24 10:38AM EDT | 2024-05-24 | 1.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| UNP240531P00220000 | 2024-04-24 12:26PM EDT | 2024-05-31 | 2.82 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| UNP240621P00220000 | 2024-04-24 3:55PM EDT | 2024-06-21 | 3.60 | 0.00 | 0.00 | 0.00 | - | 703 | 0 | 3.13% |
| UNP240816P00220000 | 2024-04-24 3:53PM EDT | 2024-08-16 | 5.90 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| UNP240920P00220000 | 2024-04-24 11:13AM EDT | 2024-09-20 | 7.40 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 1.56% |
| UNP241018P00220000 | 2024-04-24 11:16AM EDT | 2024-10-18 | 8.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| UNP241115P00220000 | 2024-04-11 3:25PM EDT | 2024-11-15 | 8.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| UNP250117P00220000 | 2024-04-24 2:11PM EDT | 2025-01-17 | 10.60 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 1.56% |
| UNP250620P00220000 | 2024-04-17 12:53PM EDT | 2025-06-20 | 16.30 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 1.56% |
| UNP251219P00220000 | 2024-01-05 10:30AM EDT | 2025-12-19 | 20.18 | 14.00 | 15.60 | 0.00 | - | 1 | 1 | 18.21% |
| UNP260116P00220000 | 2024-04-02 12:58PM EDT | 2026-01-16 | 16.29 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.