Advertisement
U.S. Markets closed

Union Pacific Corporation (UNP)

NYSE - NYSE Delayed Price. Currency in USD
245.93+1.30 (+0.53%)
At close: 04:00PM EDT
246.30 +0.37 (+0.15%)
After hours: 07:47PM EDT
Advertisement
In The Money
Show:ListStraddle
CallsforApril 5, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UNP240405C002400002024-03-27 2:50PM EDT240.004.705.107.000.00-5923.83%
UNP240405C002425002024-03-27 9:58AM EDT242.504.524.304.80+1.37+43.49%204320.39%
UNP240405C002450002024-03-28 1:49PM EDT245.003.002.652.95+0.98+48.51%305618.12%
UNP240405C002475002024-03-28 3:45PM EDT247.501.501.401.60+0.35+30.43%2112716.87%
UNP240405C002500002024-03-28 2:16PM EDT250.000.760.650.85+0.26+52.00%11210317.12%
UNP240405C002525002024-03-28 3:35PM EDT252.500.380.250.40+0.18+90.00%115717.19%
UNP240405C002550002024-03-28 3:49PM EDT255.000.150.050.20-0.15-50.00%18717717.92%
UNP240405C002575002024-03-18 1:02PM EDT257.500.500.001.600.00--340.11%
UNP240405C002600002024-03-27 11:38AM EDT260.000.090.001.450.00-153943.34%
UNP240405C002625002024-03-28 12:25PM EDT262.500.020.001.35-0.18-90.00%363646.73%
UNP240405C002650002024-03-21 12:23PM EDT265.000.200.000.050.00-454725.10%
UNP240405C002700002024-03-21 12:23PM EDT270.000.050.001.450.00-457860.64%
UNP240405C002750002024-03-04 12:07PM EDT275.000.410.001.450.00-111156.96%
UNP240405C002800002024-03-06 2:38PM EDT280.000.300.000.750.00-1355.37%
PutsforApril 5, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UNP240405P002000002024-03-22 10:31AM EDT200.000.100.000.150.00-1165.23%
UNP240405P002200002024-03-27 2:46PM EDT220.000.090.001.350.00-1557.40%
UNP240405P002225002024-03-27 11:33AM EDT222.500.10-0.000.00---12.50%
UNP240405P002250002024-03-25 1:45PM EDT225.000.110.001.350.00-3459.03%
UNP240405P002275002024-03-27 1:22PM EDT227.500.100.001.350.00-1353.86%
UNP240405P002300002024-03-28 1:22PM EDT230.000.060.000.85-0.19-76.00%2441.90%
UNP240405P002325002024-03-27 12:38PM EDT232.500.260.050.850.00-11537.04%
UNP240405P002350002024-03-27 11:30AM EDT235.000.210.100.25-0.24-53.33%193122.71%
UNP240405P002375002024-03-28 12:41PM EDT237.500.350.200.30-0.45-56.25%293619.46%
UNP240405P002400002024-03-28 3:22PM EDT240.000.400.400.50-0.45-52.94%26417.70%
UNP240405P002425002024-03-28 3:02PM EDT242.500.800.750.95-1.25-60.98%1019316.77%
UNP240405P002450002024-03-28 2:24PM EDT245.001.601.451.75-1.50-48.39%669016.10%
UNP240405P002475002024-03-22 2:17PM EDT247.503.402.703.000.00-7615.58%
UNP240405P002500002024-03-21 10:45AM EDT250.003.104.206.200.00-1027.93%
UNP240405P002525002024-03-27 10:41AM EDT252.509.100.000.000.00---0.00%
UNP240405P002550002024-03-27 9:34AM EDT255.0011.957.2011.000.00-2238.09%
UNP240405P002600002024-02-28 3:51PM EDT260.008.0012.3015.700.00-4045.29%