Union Pacific Corporation (UNP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:245.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240503C00245000 | 2024-04-26 3:21PM EDT | 2024-05-03 | 1.90 | 1.60 | 1.80 | -0.52 | -21.49% | 102 | 116 | 20.52% |
| UNP240510C00245000 | 2024-04-26 10:14AM EDT | 2024-05-10 | 3.05 | 2.10 | 2.85 | -0.25 | -7.58% | 7 | 32 | 20.23% |
| UNP240517C00245000 | 2024-04-26 3:58PM EDT | 2024-05-17 | 3.60 | 3.50 | 3.70 | -0.52 | -12.62% | 293 | 3,368 | 20.24% |
| UNP240524C00245000 | 2024-04-26 3:24PM EDT | 2024-05-24 | 4.65 | 4.20 | 4.50 | -0.10 | -2.11% | 7 | 6 | 20.54% |
| UNP240531C00245000 | 2024-04-25 9:50AM EDT | 2024-05-31 | 5.00 | 3.20 | 5.90 | 0.00 | - | 2 | 4 | 23.07% |
| UNP240621C00245000 | 2024-04-26 11:24AM EDT | 2024-06-21 | 5.30 | 6.00 | 6.40 | -1.60 | -23.19% | 20 | 437 | 19.56% |
| UNP240816C00245000 | 2024-04-26 10:51AM EDT | 2024-08-16 | 10.70 | 10.90 | 11.30 | -0.50 | -4.46% | 1 | 59 | 22.97% |
| UNP240920C00245000 | 2024-04-25 10:39AM EDT | 2024-09-20 | 12.95 | 12.50 | 13.00 | 0.00 | - | 8 | 178 | 22.81% |
| UNP241018C00245000 | 2024-04-12 10:33AM EDT | 2024-10-18 | 11.90 | 13.10 | 14.80 | 0.00 | - | 3 | 41 | 23.59% |
| UNP241115C00245000 | 2024-04-23 2:53PM EDT | 2024-11-15 | 13.70 | 15.60 | 17.00 | 0.00 | - | 13 | 43 | 24.95% |
| UNP250620C00245000 | 2024-04-26 10:37AM EDT | 2025-06-20 | 26.57 | 24.60 | 27.30 | +5.77 | +27.74% | 3 | 85 | 27.29% |
| UNP251219C00245000 | 2024-03-13 10:53AM EDT | 2025-12-19 | 38.77 | 28.00 | 30.10 | 0.00 | - | 5 | 2 | 25.06% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240503P00245000 | 2024-04-25 2:55PM EDT | 2024-05-03 | 4.43 | 3.50 | 3.80 | 0.00 | - | 7 | 28 | 18.89% |
| UNP240510P00245000 | 2024-04-25 11:47AM EDT | 2024-05-10 | 5.90 | 4.30 | 4.60 | 0.00 | - | 1 | 1 | 17.75% |
| UNP240517P00245000 | 2024-04-25 3:58PM EDT | 2024-05-17 | 5.50 | 5.00 | 5.20 | +0.30 | +5.77% | 5 | 560 | 17.14% |
| UNP240524P00245000 | 2024-04-26 10:23AM EDT | 2024-05-24 | 4.99 | 5.40 | 5.70 | -1.31 | -20.79% | 3 | 6 | 16.74% |
| UNP240621P00245000 | 2024-04-26 12:29PM EDT | 2024-06-21 | 8.40 | 7.60 | 7.90 | +0.70 | +9.09% | 169 | 1,095 | 17.69% |
| UNP240816P00245000 | 2024-04-25 11:58AM EDT | 2024-08-16 | 11.40 | 10.60 | 10.90 | 0.00 | - | 45 | 250 | 18.12% |
| UNP240920P00245000 | 2024-04-26 12:02PM EDT | 2024-09-20 | 12.90 | 12.00 | 12.30 | +0.20 | +1.57% | 1 | 143 | 18.09% |
| UNP241018P00245000 | 2024-04-23 2:06PM EDT | 2024-10-18 | 16.40 | 12.90 | 13.40 | 0.00 | - | 29 | 30 | 18.22% |
| UNP241115P00245000 | 2024-04-26 10:15AM EDT | 2024-11-15 | 13.50 | 14.20 | 16.00 | -0.90 | -6.25% | 10 | 96 | 20.52% |
| UNP250620P00245000 | 2024-04-26 10:30AM EDT | 2025-06-20 | 20.45 | 20.40 | 21.10 | -0.05 | -0.24% | 3 | 62 | 19.19% |
© 2024 Yahoo. All rights reserved.