Union Pacific Corporation (UNP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:230.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240426C00230000 | 2024-04-24 3:57PM EDT | 2024-04-26 | 5.40 | 0.00 | 0.00 | 0.00 | - | 308 | 0 | 0.00% |
| UNP240503C00230000 | 2024-04-24 2:44PM EDT | 2024-05-03 | 6.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| UNP240510C00230000 | 2024-04-24 11:01AM EDT | 2024-05-10 | 5.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UNP240517C00230000 | 2024-04-24 3:55PM EDT | 2024-05-17 | 7.70 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| UNP240621C00230000 | 2024-04-24 3:59PM EDT | 2024-06-21 | 9.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| UNP240816C00230000 | 2024-04-24 11:02AM EDT | 2024-08-16 | 12.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UNP240920C00230000 | 2024-04-24 11:28AM EDT | 2024-09-20 | 14.16 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| UNP241018C00230000 | 2024-04-24 12:30PM EDT | 2024-10-18 | 15.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UNP241115C00230000 | 2024-04-19 3:58PM EDT | 2024-11-15 | 18.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNP250117C00230000 | 2024-04-18 3:22PM EDT | 2025-01-17 | 20.70 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| UNP250620C00230000 | 2024-04-19 3:05PM EDT | 2025-06-20 | 28.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNP260116C00230000 | 2024-04-23 11:37AM EDT | 2026-01-16 | 38.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240426P00230000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 3.30 | 0.00 | 0.00 | 0.00 | - | 336 | 0 | 3.13% |
| UNP240503P00230000 | 2024-04-24 3:51PM EDT | 2024-05-03 | 4.10 | 0.00 | 0.00 | 0.00 | - | 374 | 0 | 1.56% |
| UNP240510P00230000 | 2024-04-24 3:29PM EDT | 2024-05-10 | 4.18 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| UNP240517P00230000 | 2024-04-24 2:02PM EDT | 2024-05-17 | 4.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.78% |
| UNP240524P00230000 | 2024-04-22 3:05PM EDT | 2024-05-24 | 3.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| UNP240531P00230000 | 2024-04-24 3:34PM EDT | 2024-05-31 | 5.67 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| UNP240621P00230000 | 2024-04-24 3:48PM EDT | 2024-06-21 | 6.88 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.78% |
| UNP240816P00230000 | 2024-04-24 12:41PM EDT | 2024-08-16 | 10.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.39% |
| UNP240920P00230000 | 2024-04-24 1:45PM EDT | 2024-09-20 | 10.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.39% |
| UNP241018P00230000 | 2024-04-23 12:53PM EDT | 2024-10-18 | 9.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.39% |
| UNP241115P00230000 | 2024-04-23 10:51AM EDT | 2024-11-15 | 11.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| UNP250117P00230000 | 2024-04-24 12:37PM EDT | 2025-01-17 | 15.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.20% |
| UNP250620P00230000 | 2024-04-19 9:33AM EDT | 2025-06-20 | 19.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| UNP251219P00230000 | 2024-02-22 4:42PM EDT | 2025-12-19 | 16.00 | 17.80 | 20.30 | 0.00 | - | 1 | 1 | 18.00% |
| UNP260116P00230000 | 2024-03-06 3:05PM EDT | 2026-01-16 | 17.17 | 19.20 | 20.30 | 0.00 | - | 4 | 10 | 17.60% |
© 2024 Yahoo. All rights reserved.