Union Pacific Corporation (UNP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:260.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240426C00260000 | 2024-04-15 1:15PM EDT | 2024-04-26 | 0.25 | 0.00 | 1.90 | 0.00 | - | 7 | 31 | 95.95% |
| UNP240503C00260000 | 2024-04-12 3:02PM EDT | 2024-05-03 | 0.30 | 0.05 | 1.75 | 0.00 | - | 21 | 52 | 51.81% |
| UNP240510C00260000 | 2024-04-15 1:12PM EDT | 2024-05-10 | 0.30 | 0.05 | 1.75 | 0.00 | - | 1 | 2 | 48.07% |
| UNP240517C00260000 | 2024-04-24 3:59PM EDT | 2024-05-17 | 0.45 | 0.35 | 1.35 | -0.01 | -2.17% | 22 | 1,114 | 37.40% |
| UNP240524C00260000 | 2024-04-17 9:36AM EDT | 2024-05-24 | 0.34 | 0.30 | 1.60 | 0.00 | - | 1 | 1 | 34.62% |
| UNP240531C00260000 | 2024-04-17 11:56AM EDT | 2024-05-31 | 0.46 | 0.30 | 1.05 | 0.00 | - | - | 1 | 27.69% |
| UNP240621C00260000 | 2024-04-24 3:27PM EDT | 2024-06-21 | 0.80 | 0.75 | 1.10 | -0.40 | -33.33% | 3 | 1,350 | 22.51% |
| UNP240816C00260000 | 2024-04-24 3:30PM EDT | 2024-08-16 | 2.84 | 2.85 | 3.10 | -1.16 | -29.00% | 24 | 167 | 22.51% |
| UNP240920C00260000 | 2024-04-23 2:58PM EDT | 2024-09-20 | 5.08 | 3.70 | 4.20 | 0.00 | - | 2 | 819 | 22.23% |
| UNP241018C00260000 | 2024-03-11 2:53PM EDT | 2024-10-18 | 13.50 | 7.10 | 8.50 | 0.00 | - | 4 | 5 | 28.34% |
| UNP241115C00260000 | 2024-04-22 10:56AM EDT | 2024-11-15 | 5.70 | 5.90 | 8.30 | -1.60 | -21.92% | 14 | 145 | 26.02% |
| UNP250117C00260000 | 2024-04-18 11:02AM EDT | 2025-01-17 | 9.20 | 8.30 | 9.10 | 0.00 | - | 2 | 667 | 23.89% |
| UNP250620C00260000 | 2024-04-24 11:12AM EDT | 2025-06-20 | 14.00 | 14.40 | 15.10 | -3.00 | -17.65% | 40 | 20 | 25.48% |
| UNP251219C00260000 | 2024-03-22 12:48PM EDT | 2025-12-19 | 28.40 | 20.30 | 21.90 | 0.00 | - | 8 | 6 | 27.14% |
| UNP260116C00260000 | 2024-04-16 3:01PM EDT | 2026-01-16 | 21.49 | 19.70 | 23.00 | 0.00 | - | 2 | 27 | 27.45% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240517P00260000 | 2024-04-17 3:12PM EDT | 2024-05-17 | 30.50 | 26.60 | 29.90 | 0.00 | - | 31 | 4 | 41.41% |
| UNP240621P00260000 | 2024-04-17 2:48PM EDT | 2024-06-21 | 30.10 | 27.00 | 29.50 | 0.00 | - | 1 | 6 | 24.52% |
| UNP240920P00260000 | 2024-03-22 11:09AM EDT | 2024-09-20 | 19.10 | 29.60 | 31.10 | 0.00 | - | 2 | 202 | 19.68% |
| UNP250117P00260000 | 2024-03-28 12:20PM EDT | 2025-01-17 | 23.10 | 30.10 | 32.90 | 0.00 | - | 1 | 332 | 17.72% |
| UNP250620P00260000 | 2024-04-09 12:59PM EDT | 2025-06-20 | 29.80 | 32.50 | 37.20 | 0.00 | - | - | 6 | 19.17% |
| UNP260116P00260000 | 2024-02-21 3:21PM EDT | 2026-01-16 | 29.31 | 30.30 | 32.50 | 0.00 | - | 18 | 22 | 11.16% |
© 2024 Yahoo. All rights reserved.