Union Pacific Corporation (UNP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:240.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240517C00240000 | 2024-05-10 3:19PM EDT | 2024-05-17 | 7.62 | 7.60 | 8.50 | +0.58 | +8.24% | 16 | 432 | 27.30% |
| UNP240524C00240000 | 2024-05-10 10:23AM EDT | 2024-05-24 | 9.50 | 8.30 | 9.00 | +4.45 | +88.12% | 1 | 27 | 22.74% |
| UNP240531C00240000 | 2024-05-09 10:22AM EDT | 2024-05-31 | 9.82 | 8.30 | 9.40 | -0.28 | -2.77% | 1 | 8 | 20.68% |
| UNP240607C00240000 | 2024-05-09 10:18AM EDT | 2024-06-07 | 10.00 | 8.10 | 11.00 | 0.00 | - | 1 | 11 | 24.72% |
| UNP240614C00240000 | 2024-05-09 9:30AM EDT | 2024-06-14 | 8.67 | 9.50 | 10.60 | 0.00 | - | 1 | 1 | 20.63% |
| UNP240621C00240000 | 2024-05-10 1:29PM EDT | 2024-06-21 | 9.62 | 9.80 | 10.30 | +0.06 | +0.63% | 13 | 604 | 17.80% |
| UNP240719C00240000 | 2024-05-10 1:18PM EDT | 2024-07-19 | 11.90 | 10.40 | 13.30 | +0.47 | +4.11% | 2 | 20 | 21.44% |
| UNP240816C00240000 | 2024-05-08 1:58PM EDT | 2024-08-16 | 14.20 | 13.00 | 15.40 | 0.00 | - | 8 | 128 | 22.47% |
| UNP240920C00240000 | 2024-05-06 9:48AM EDT | 2024-09-20 | 13.52 | 15.30 | 18.30 | 0.00 | - | 1 | 136 | 24.38% |
| UNP241018C00240000 | 2024-05-08 1:26PM EDT | 2024-10-18 | 17.17 | 16.50 | 18.80 | 0.00 | - | 1 | 35 | 22.95% |
| UNP241115C00240000 | 2024-05-06 10:57AM EDT | 2024-11-15 | 17.10 | 18.90 | 21.10 | 0.00 | - | 1 | 18 | 24.53% |
| UNP250117C00240000 | 2024-05-07 2:07PM EDT | 2025-01-17 | 20.70 | 23.50 | 24.80 | 0.00 | - | 18 | 1,059 | 25.90% |
| UNP250620C00240000 | 2024-04-24 10:54AM EDT | 2025-06-20 | 21.50 | 29.80 | 33.00 | 0.00 | - | 1 | 8 | 28.53% |
| UNP251219C00240000 | 2024-04-24 10:49AM EDT | 2025-12-19 | 27.95 | 36.80 | 38.70 | 0.00 | - | 1 | 11 | 28.40% |
| UNP260116C00240000 | 2024-05-07 3:57PM EDT | 2026-01-16 | 34.70 | 36.10 | 39.00 | 0.00 | - | 1 | 42 | 27.99% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240517P00240000 | 2024-05-10 3:07PM EDT | 2024-05-17 | 0.40 | 0.25 | 0.40 | -0.17 | -29.82% | 2 | 494 | 19.07% |
| UNP240524P00240000 | 2024-05-06 11:41AM EDT | 2024-05-24 | 3.60 | 0.60 | 0.75 | 0.00 | - | 3 | 19 | 16.63% |
| UNP240531P00240000 | 2024-05-08 3:52PM EDT | 2024-05-31 | 1.90 | 1.15 | 1.35 | 0.00 | - | 55 | 98 | 17.20% |
| UNP240607P00240000 | 2024-05-09 10:21AM EDT | 2024-06-07 | 1.65 | 1.60 | 1.80 | -0.15 | -8.33% | 3 | 52 | 17.02% |
| UNP240614P00240000 | 2024-05-09 3:13PM EDT | 2024-06-14 | 2.81 | 1.95 | 2.40 | 0.00 | - | 1 | 1 | 17.60% |
| UNP240621P00240000 | 2024-05-10 10:24AM EDT | 2024-06-21 | 2.25 | 2.30 | 2.50 | -0.75 | -25.00% | 1 | 614 | 16.43% |
| UNP240719P00240000 | 2024-05-09 11:05AM EDT | 2024-07-19 | 4.10 | 3.60 | 4.00 | 0.00 | - | 17 | 150 | 16.67% |
| UNP240816P00240000 | 2024-05-09 2:11PM EDT | 2024-08-16 | 6.30 | 5.30 | 5.60 | 0.00 | - | 4 | 336 | 17.50% |
| UNP240920P00240000 | 2024-05-10 9:33AM EDT | 2024-09-20 | 7.00 | 6.80 | 7.20 | -0.57 | -7.53% | 5 | 549 | 17.89% |
| UNP241018P00240000 | 2024-05-09 1:18PM EDT | 2024-10-18 | 8.60 | 7.80 | 8.40 | 0.00 | - | 2 | 65 | 18.19% |
| UNP241115P00240000 | 2024-05-09 1:12PM EDT | 2024-11-15 | 9.90 | 8.20 | 11.00 | 0.00 | - | 8 | 47 | 20.61% |
| UNP250117P00240000 | 2024-05-09 3:57PM EDT | 2025-01-17 | 12.10 | 11.00 | 11.70 | 0.00 | - | 30 | 507 | 18.74% |
| UNP250620P00240000 | 2024-05-03 10:21AM EDT | 2025-06-20 | 19.00 | 13.50 | 17.10 | 0.00 | - | 4 | 21 | 20.13% |
| UNP251219P00240000 | 2024-05-03 12:55PM EDT | 2025-12-19 | 22.71 | 18.70 | 20.40 | 0.00 | - | 8 | 16 | 19.45% |
| UNP260116P00240000 | 2024-05-09 3:13PM EDT | 2026-01-16 | 21.00 | 19.30 | 20.60 | 0.00 | - | 5 | 56 | 19.16% |
© 2024 Yahoo. All rights reserved.