Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
UNP240405C00240000 | 2024-03-27 2:50PM EDT | 240.00 | 4.70 | 5.10 | 7.00 | 0.00 | - | 5 | 9 | 23.83% |
UNP240405C00242500 | 2024-03-27 9:58AM EDT | 242.50 | 4.52 | 4.30 | 4.80 | +1.37 | +43.49% | 20 | 43 | 20.39% |
UNP240405C00245000 | 2024-03-28 1:49PM EDT | 245.00 | 3.00 | 2.65 | 2.95 | +0.98 | +48.51% | 30 | 56 | 18.12% |
UNP240405C00247500 | 2024-03-28 3:45PM EDT | 247.50 | 1.50 | 1.40 | 1.60 | +0.35 | +30.43% | 21 | 127 | 16.87% |
UNP240405C00250000 | 2024-03-28 2:16PM EDT | 250.00 | 0.76 | 0.65 | 0.85 | +0.26 | +52.00% | 112 | 103 | 17.12% |
UNP240405C00252500 | 2024-03-28 3:35PM EDT | 252.50 | 0.38 | 0.25 | 0.40 | +0.18 | +90.00% | 11 | 57 | 17.19% |
UNP240405C00255000 | 2024-03-28 3:49PM EDT | 255.00 | 0.15 | 0.05 | 0.20 | -0.15 | -50.00% | 187 | 177 | 17.92% |
UNP240405C00257500 | 2024-03-18 1:02PM EDT | 257.50 | 0.50 | 0.00 | 1.60 | 0.00 | - | - | 3 | 40.11% |
UNP240405C00260000 | 2024-03-27 11:38AM EDT | 260.00 | 0.09 | 0.00 | 1.45 | 0.00 | - | 15 | 39 | 43.34% |
UNP240405C00262500 | 2024-03-28 12:25PM EDT | 262.50 | 0.02 | 0.00 | 1.35 | -0.18 | -90.00% | 36 | 36 | 46.73% |
UNP240405C00265000 | 2024-03-21 12:23PM EDT | 265.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 45 | 47 | 25.10% |
UNP240405C00270000 | 2024-03-21 12:23PM EDT | 270.00 | 0.05 | 0.00 | 1.45 | 0.00 | - | 45 | 78 | 60.64% |
UNP240405C00275000 | 2024-03-04 12:07PM EDT | 275.00 | 0.41 | 0.00 | 1.45 | 0.00 | - | 11 | 11 | 56.96% |
UNP240405C00280000 | 2024-03-06 2:38PM EDT | 280.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 55.37% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
UNP240405P00200000 | 2024-03-22 10:31AM EDT | 200.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 65.23% |
UNP240405P00220000 | 2024-03-27 2:46PM EDT | 220.00 | 0.09 | 0.00 | 1.35 | 0.00 | - | 1 | 5 | 57.40% |
UNP240405P00222500 | 2024-03-27 11:33AM EDT | 222.50 | 0.10 | - | 0.00 | 0.00 | - | - | - | 12.50% |
UNP240405P00225000 | 2024-03-25 1:45PM EDT | 225.00 | 0.11 | 0.00 | 1.35 | 0.00 | - | 3 | 4 | 59.03% |
UNP240405P00227500 | 2024-03-27 1:22PM EDT | 227.50 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 3 | 53.86% |
UNP240405P00230000 | 2024-03-28 1:22PM EDT | 230.00 | 0.06 | 0.00 | 0.85 | -0.19 | -76.00% | 2 | 4 | 41.90% |
UNP240405P00232500 | 2024-03-27 12:38PM EDT | 232.50 | 0.26 | 0.05 | 0.85 | 0.00 | - | 1 | 15 | 37.04% |
UNP240405P00235000 | 2024-03-27 11:30AM EDT | 235.00 | 0.21 | 0.10 | 0.25 | -0.24 | -53.33% | 19 | 31 | 22.71% |
UNP240405P00237500 | 2024-03-28 12:41PM EDT | 237.50 | 0.35 | 0.20 | 0.30 | -0.45 | -56.25% | 29 | 36 | 19.46% |
UNP240405P00240000 | 2024-03-28 3:22PM EDT | 240.00 | 0.40 | 0.40 | 0.50 | -0.45 | -52.94% | 2 | 64 | 17.70% |
UNP240405P00242500 | 2024-03-28 3:02PM EDT | 242.50 | 0.80 | 0.75 | 0.95 | -1.25 | -60.98% | 10 | 193 | 16.77% |
UNP240405P00245000 | 2024-03-28 2:24PM EDT | 245.00 | 1.60 | 1.45 | 1.75 | -1.50 | -48.39% | 66 | 90 | 16.10% |
UNP240405P00247500 | 2024-03-22 2:17PM EDT | 247.50 | 3.40 | 2.70 | 3.00 | 0.00 | - | 7 | 6 | 15.58% |
UNP240405P00250000 | 2024-03-21 10:45AM EDT | 250.00 | 3.10 | 4.20 | 6.20 | 0.00 | - | 1 | 0 | 27.93% |
UNP240405P00252500 | 2024-03-27 10:41AM EDT | 252.50 | 9.10 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
UNP240405P00255000 | 2024-03-27 9:34AM EDT | 255.00 | 11.95 | 7.20 | 11.00 | 0.00 | - | 2 | 2 | 38.09% |
UNP240405P00260000 | 2024-02-28 3:51PM EDT | 260.00 | 8.00 | 12.30 | 15.70 | 0.00 | - | 4 | 0 | 45.29% |