Union Pacific Corporation (UNP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:250.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240426C00250000 | 2024-04-26 11:45AM EDT | 2024-04-26 | 0.03 | 0.00 | 0.05 | -0.11 | -78.57% | 20 | 318 | 30.27% |
| UNP240503C00250000 | 2024-04-26 3:51PM EDT | 2024-05-03 | 0.59 | 0.40 | 0.55 | -0.26 | -30.59% | 37 | 1,055 | 19.19% |
| UNP240510C00250000 | 2024-04-26 3:35PM EDT | 2024-05-10 | 1.32 | 1.05 | 1.20 | -0.28 | -17.50% | 51 | 202 | 18.84% |
| UNP240517C00250000 | 2024-04-26 1:54PM EDT | 2024-05-17 | 1.83 | 1.70 | 1.80 | -0.40 | -17.94% | 36 | 1,222 | 18.73% |
| UNP240531C00250000 | 2024-04-26 11:50AM EDT | 2024-05-31 | 2.30 | 2.35 | 2.95 | -0.82 | -26.28% | 93 | 9 | 18.99% |
| UNP240621C00250000 | 2024-04-26 3:50PM EDT | 2024-06-21 | 4.30 | 3.90 | 4.20 | -0.24 | -5.29% | 32 | 1,445 | 18.64% |
| UNP240816C00250000 | 2024-04-26 10:17AM EDT | 2024-08-16 | 9.30 | 8.50 | 8.90 | +0.30 | +3.33% | 4 | 112 | 22.25% |
| UNP240920C00250000 | 2024-04-26 11:56AM EDT | 2024-09-20 | 9.60 | 10.10 | 10.60 | -0.40 | -4.00% | 8 | 259 | 22.24% |
| UNP241018C00250000 | 2024-04-18 11:56AM EDT | 2024-10-18 | 8.00 | 11.20 | 12.30 | 0.00 | - | 18 | 67 | 22.93% |
| UNP241115C00250000 | 2024-04-19 3:01PM EDT | 2024-11-15 | 9.87 | 13.60 | 14.50 | 0.00 | - | 12 | 75 | 24.35% |
| UNP250117C00250000 | 2024-04-26 3:58PM EDT | 2025-01-17 | 17.30 | 16.10 | 17.50 | -0.10 | -0.57% | 14 | 1,331 | 24.91% |
| UNP250620C00250000 | 2024-04-24 3:50PM EDT | 2025-06-20 | 18.70 | 23.50 | 24.80 | 0.00 | - | 4 | 58 | 26.85% |
| UNP251219C00250000 | 2024-02-01 10:55AM EDT | 2025-12-19 | 32.00 | 36.80 | 39.40 | 0.00 | - | 1 | 2 | 34.23% |
| UNP260116C00250000 | 2024-04-26 3:03PM EDT | 2026-01-16 | 32.10 | 31.30 | 32.20 | -0.60 | -1.83% | 1 | 81 | 27.76% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240426P00250000 | 2024-03-21 3:52PM EDT | 2024-04-26 | 6.50 | 16.50 | 19.80 | 0.00 | - | - | 0 | 277.34% |
| UNP240503P00250000 | 2024-03-26 11:05AM EDT | 2024-05-03 | 10.05 | 6.80 | 10.50 | 0.00 | - | 1 | 1 | 42.92% |
| UNP240517P00250000 | 2024-04-22 2:30PM EDT | 2024-05-17 | 15.60 | 8.00 | 9.90 | 0.00 | - | 1 | 208 | 23.08% |
| UNP240621P00250000 | 2024-04-23 2:27PM EDT | 2024-06-21 | 15.70 | 10.50 | 10.90 | 0.00 | - | 4 | 201 | 17.22% |
| UNP240816P00250000 | 2024-04-25 12:37PM EDT | 2024-08-16 | 14.10 | 13.20 | 13.50 | 0.00 | - | 4 | 51 | 17.32% |
| UNP240920P00250000 | 2024-04-03 1:13PM EDT | 2024-09-20 | 16.10 | 14.60 | 14.90 | 0.00 | - | 39 | 240 | 17.46% |
| UNP241115P00250000 | 2024-02-21 4:21PM EDT | 2024-11-15 | 15.40 | 16.20 | 16.90 | 0.00 | - | - | 28 | 17.69% |
| UNP250117P00250000 | 2024-04-25 9:46AM EDT | 2025-01-17 | 19.80 | 17.00 | 19.10 | 0.00 | - | 8 | 401 | 18.14% |
| UNP250620P00250000 | 2024-04-15 10:26AM EDT | 2025-06-20 | 27.00 | 21.00 | 23.50 | 0.00 | - | 1 | 9 | 18.70% |
| UNP251219P00250000 | 2024-04-17 12:30PM EDT | 2025-12-19 | 33.48 | 26.10 | 27.50 | 0.00 | - | 23 | 73 | 18.84% |
| UNP260116P00250000 | 2024-03-12 10:54AM EDT | 2026-01-16 | 24.00 | 30.00 | 30.80 | 0.00 | - | 1 | 72 | 21.01% |
© 2024 Yahoo. All rights reserved.