NYSE - Delayed Quote USD

Union Pacific Corporation (UNP)

234.47 +2.39 (+1.03%)
At close: April 22 at 4:00 PM EDT
234.00 -0.47 (-0.20%)
Pre-Market: 5:39 AM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
UNP240426C00217500 4/22/2024 2:13 PM 217.5 16.70 0.00 0.00 0.00 0.00% 1 0 0.00%
UNP240426C00225000 4/18/2024 2:07 PM 225 7.40 0.00 0.00 0.00 0.00% - 0 0.00%
UNP240426C00227500 4/22/2024 2:58 PM 227.5 8.20 0.00 0.00 0.00 0.00% 3 0 0.00%
UNP240426C00230000 4/22/2024 5:29 PM 230 6.70 0.00 0.00 0.00 0.00% 7 0 0.00%
UNP240426C00232500 4/22/2024 7:37 PM 232.5 5.10 0.00 0.00 0.00 0.00% 3 0 0.00%
UNP240426C00235000 4/22/2024 3:27 PM 235 3.40 0.00 0.00 0.00 0.00% 16 0 0.78%
UNP240426C00237500 4/22/2024 7:20 PM 237.5 2.66 0.00 0.00 0.00 0.00% 10 0 3.13%
UNP240426C00240000 4/22/2024 2:13 PM 240 1.60 0.00 0.00 0.00 0.00% 7 0 6.25%
UNP240426C00242500 4/22/2024 6:42 PM 242.5 1.44 0.00 0.00 0.00 0.00% 23 0 6.25%
UNP240426C00245000 4/22/2024 7:59 PM 245 0.80 0.00 0.00 0.00 0.00% 57 0 12.50%
UNP240426C00247500 4/22/2024 2:20 PM 247.5 0.45 0.00 0.00 0.00 0.00% 8 0 12.50%
UNP240426C00250000 4/22/2024 2:55 PM 250 0.27 0.00 0.00 0.00 0.00% 103 0 12.50%
UNP240426C00252500 4/22/2024 6:50 PM 252.5 0.20 0.00 0.00 0.00 0.00% 2 0 12.50%
UNP240426C00255000 4/18/2024 1:38 PM 255 0.29 0.00 0.00 0.00 0.00% 4 0 12.50%
UNP240426C00257500 4/22/2024 1:52 PM 257.5 0.05 0.00 0.00 0.00 0.00% 2 0 25.00%
UNP240426C00260000 4/15/2024 5:15 PM 260 0.25 0.00 0.00 0.00 0.00% 7 0 25.00%
UNP240426C00265000 4/12/2024 1:40 PM 265 0.15 0.00 0.00 0.00 0.00% 3 0 25.00%
UNP240426C00270000 4/2/2024 3:41 PM 270 0.25 0.00 0.00 0.00 0.00% 1 0 25.00%
UNP240426C00275000 4/3/2024 2:36 PM 275 0.50 0.00 0.00 0.00 0.00% 1 0 25.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
UNP240426P00195000 4/10/2024 5:40 PM 195 0.10 0.00 0.00 0.00 0.00% - 0 50.00%
UNP240426P00200000 4/10/2024 5:38 PM 200 0.20 0.00 0.00 0.00 0.00% - 0 25.00%
UNP240426P00205000 4/22/2024 1:55 PM 205 0.15 0.00 0.00 0.00 0.00% 1 0 25.00%
UNP240426P00210000 4/18/2024 6:10 PM 210 0.25 0.00 0.00 0.00 0.00% 1 0 25.00%
UNP240426P00212500 4/18/2024 4:25 PM 212.5 0.35 0.00 0.00 0.00 0.00% - 0 25.00%
UNP240426P00215000 4/22/2024 7:47 PM 215 0.22 0.00 0.00 0.00 0.00% 2 0 25.00%
UNP240426P00217500 4/19/2024 4:46 PM 217.5 0.66 0.00 0.00 0.00 0.00% 1 0 12.50%
UNP240426P00220000 4/22/2024 7:06 PM 220 0.45 0.00 0.00 0.00 0.00% 10 0 12.50%
UNP240426P00222500 4/22/2024 7:32 PM 222.5 0.70 0.00 0.00 0.00 0.00% 15 0 12.50%
UNP240426P00225000 4/22/2024 5:25 PM 225 1.15 0.00 0.00 0.00 0.00% 10 0 12.50%
UNP240426P00227500 4/22/2024 2:13 PM 227.5 1.77 0.00 0.00 0.00 0.00% 3 0 6.25%
UNP240426P00230000 4/22/2024 5:52 PM 230 2.00 0.00 0.00 0.00 0.00% 7 0 6.25%
UNP240426P00232500 4/22/2024 6:29 PM 232.5 2.80 0.00 0.00 0.00 0.00% 4 0 1.56%
UNP240426P00235000 4/22/2024 7:08 PM 235 4.22 0.00 0.00 0.00 0.00% 14 0 0.00%
UNP240426P00237500 4/22/2024 3:19 PM 237.5 6.45 0.00 0.00 0.00 0.00% 1 0 0.00%
UNP240426P00240000 4/22/2024 6:14 PM 240 6.70 0.00 0.00 0.00 0.00% 3 0 0.00%
UNP240426P00245000 4/19/2024 1:39 PM 245 13.40 0.00 0.00 0.00 0.00% 2 0 0.00%
UNP240426P00250000 3/21/2024 7:52 PM 250 6.50 16.50 19.80 0.00 0.00% - 0 80.44%

Related Tickers

NSC Norfolk Southern Corporation
244.61
+1.38%
 
CSX CSX Corporation
34.62
+0.82%
 
CP Canadian Pacific Kansas City Limited
86.42
+2.05%
 
CNI Canadian National Railway Company
129.32
+1.31%
 
WAB Westinghouse Air Brake Technologies Corporation
145.69
+1.05%
 
CP.TO Canadian Pacific Kansas City Limited
118.41
+1.72%
 
CNR.TO Canadian National Railway Company
177.19
+0.98%
 
GBX The Greenbrier Companies, Inc.
51.53
-0.08%
 
TRN Trinity Industries, Inc.
26.43
-0.41%
 
FSTR L.B. Foster Company
24.35
+0.83%