Union Pacific Corporation (UNP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:17AM EDT. Market open.
Strike:225.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240426C00225000 | 2024-04-18 10:07AM EDT | 2024-04-26 | 7.40 | 10.40 | 13.30 | 0.00 | - | - | 8 | 57.25% |
| UNP240503C00225000 | 2024-04-17 1:45PM EDT | 2024-05-03 | 8.40 | 11.90 | 14.00 | 0.00 | - | - | 31 | 50.65% |
| UNP240510C00225000 | 2024-04-18 10:08AM EDT | 2024-05-10 | 8.80 | 12.60 | 13.40 | 0.00 | - | - | 39 | 36.23% |
| UNP240517C00225000 | 2024-04-22 2:52PM EDT | 2024-05-17 | 12.80 | 13.10 | 15.30 | 0.00 | - | 1 | 49 | 39.60% |
| UNP240621C00225000 | 2024-04-17 2:12PM EDT | 2024-06-21 | 11.50 | 14.40 | 16.90 | 0.00 | - | 9 | 735 | 30.20% |
| UNP240816C00225000 | 2024-04-19 3:02PM EDT | 2024-08-16 | 16.50 | 18.40 | 19.80 | 0.00 | - | 5 | 38 | 27.62% |
| UNP240920C00225000 | 2024-04-19 10:32AM EDT | 2024-09-20 | 18.60 | 19.80 | 21.20 | 0.00 | - | 2 | 22 | 26.67% |
| UNP241018C00225000 | 2024-04-12 10:01AM EDT | 2024-10-18 | 22.30 | 21.00 | 24.20 | 0.00 | - | 8 | 0 | 29.31% |
| UNP241115C00225000 | 2024-04-18 10:36AM EDT | 2024-11-15 | 21.70 | 24.10 | 25.00 | 0.00 | - | - | 5 | 28.45% |
| UNP250620C00225000 | 2024-04-19 9:30AM EDT | 2025-06-20 | 26.60 | 32.70 | 34.70 | 0.00 | - | 1 | 2 | 29.91% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240426P00225000 | 2024-04-22 1:25PM EDT | 2024-04-26 | 1.15 | 0.70 | 0.90 | 0.00 | - | 10 | 188 | 42.55% |
| UNP240503P00225000 | 2024-04-18 10:12AM EDT | 2024-05-03 | 3.20 | 1.25 | 2.70 | 0.00 | - | 2 | 36 | 40.83% |
| UNP240510P00225000 | 2024-04-23 9:38AM EDT | 2024-05-10 | 1.53 | 1.45 | 1.85 | -1.27 | -45.36% | 27 | 53 | 26.70% |
| UNP240517P00225000 | 2024-04-23 9:57AM EDT | 2024-05-17 | 2.00 | 1.90 | 2.10 | -0.27 | -11.89% | 16 | 441 | 24.00% |
| UNP240524P00225000 | 2024-04-18 2:05PM EDT | 2024-05-24 | 4.50 | 1.10 | 3.10 | 0.00 | - | 1 | 3 | 25.70% |
| UNP240531P00225000 | 2024-04-19 10:53AM EDT | 2024-05-31 | 4.45 | 1.25 | 3.70 | 0.00 | - | 2 | 9 | 25.60% |
| UNP240621P00225000 | 2024-04-22 2:38PM EDT | 2024-06-21 | 3.90 | 3.50 | 3.80 | 0.00 | - | 5 | 1,068 | 20.94% |
| UNP240816P00225000 | 2024-04-19 1:49PM EDT | 2024-08-16 | 7.90 | 6.00 | 6.50 | 0.00 | - | 5 | 91 | 20.81% |
| UNP240920P00225000 | 2024-04-19 11:03AM EDT | 2024-09-20 | 9.70 | 7.40 | 7.80 | 0.00 | - | 2 | 265 | 20.58% |
| UNP241018P00225000 | 2024-03-21 2:20PM EDT | 2024-10-18 | 5.78 | 9.80 | 10.50 | 0.00 | - | 5 | 6 | 23.31% |
| UNP241115P00225000 | 2024-02-16 1:20PM EDT | 2024-11-15 | 7.50 | 8.10 | 8.50 | 0.00 | - | 14 | 10 | 18.65% |
| UNP250620P00225000 | 2024-04-17 2:48PM EDT | 2025-06-20 | 18.00 | 13.90 | 17.30 | 0.00 | - | 17 | 55 | 22.24% |
© 2024 Yahoo. All rights reserved.