NYSE - Delayed Quote USD

Union Pacific Corporation (UNP)

232.08 +2.27 (+0.99%)
At close: 4:00 PM EDT
231.15 -0.93 (-0.40%)
After hours: 6:12 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
UNP240419C00195000 1/26/2024 3:06 PM 195 45.68 60.70 64.60 0.00 0.00% 1 1 942.53%
UNP240419C00215000 2/13/2024 2:32 PM 215 32.22 28.80 32.80 0.00 0.00% 1 2 454.88%
UNP240419C00220000 3/27/2024 1:31 PM 220 23.15 10.00 14.20 0.00 0.00% 4 4 136.43%
UNP240419C00230000 4/19/2024 7:54 PM 230 1.95 0.50 2.95 0.95 95.00% 12 91 35.50%
UNP240419C00232500 4/19/2024 4:31 PM 232.5 0.05 0.00 0.20 -0.25 -83.33% 6 24 7.67%
UNP240419C00235000 4/19/2024 2:20 PM 235 0.11 0.00 0.10 0.01 10.00% 1 349 18.26%
UNP240419C00237500 4/19/2024 7:20 PM 237.5 0.03 0.00 0.05 -0.07 -70.00% 1 159 25.20%
UNP240419C00240000 4/19/2024 2:10 PM 240 0.04 0.00 0.70 0.01 33.33% 1 325 52.54%
UNP240419C00242500 4/18/2024 4:37 PM 242.5 0.05 0.00 0.75 0.00 0.00% 14 146 65.04%
UNP240419C00245000 4/19/2024 1:45 PM 245 0.08 0.00 0.05 0.03 60.00% 4 821 50.98%
UNP240419C00247500 4/19/2024 1:51 PM 247.5 0.10 0.00 0.10 0.05 100.00% 3 265 58.98%
UNP240419C00250000 4/19/2024 2:43 PM 250 0.09 0.00 0.50 0.04 80.00% 4 1,189 88.09%
UNP240419C00252500 4/19/2024 3:16 PM 252.5 0.03 0.00 0.45 -0.02 -40.00% 2 104 95.21%
UNP240419C00255000 4/18/2024 5:40 PM 255 0.03 0.00 0.05 0.00 0.00% 32 1,473 74.61%
UNP240419C00257500 4/10/2024 4:17 PM 257.5 0.15 0.00 1.75 0.00 0.00% 3 21 152.05%
UNP240419C00260000 4/19/2024 7:45 PM 260 0.05 0.00 0.50 0.00 0.00% 8 6,773 123.24%
UNP240419C00262500 3/28/2024 1:52 PM 262.5 0.30 0.00 1.35 0.00 0.00% 37 37 161.62%
UNP240419C00265000 4/18/2024 5:25 PM 265 0.09 0.00 0.45 0.00 0.00% 1 711 137.11%
UNP240419C00267500 3/22/2024 1:30 PM 267.5 0.35 0.00 1.35 0.00 0.00% 1 8 179.98%
UNP240419C00270000 4/17/2024 3:38 PM 270 0.05 0.00 0.05 0.00 0.00% 7 466 113.28%
UNP240419C00275000 4/18/2024 5:25 PM 275 0.10 0.00 0.80 0.00 0.00% 6 151 185.55%
UNP240419C00280000 4/19/2024 4:50 PM 280 0.04 0.00 0.35 0.01 33.33% 4 120 175.20%
UNP240419C00285000 3/26/2024 6:13 PM 285 0.20 0.00 2.10 0.00 0.00% 2 10 262.70%
UNP240419C00290000 3/4/2024 5:33 PM 290 0.05 0.00 2.15 0.00 0.00% 2 2 280.76%
UNP240419C00295000 3/14/2024 2:03 PM 295 0.10 0.00 2.00 0.00 0.00% 1 12 292.19%
UNP240419C00300000 1/22/2024 6:36 PM 300 0.05 0.00 1.35 0.00 0.00% - 2 284.38%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
UNP240419P00140000 1/10/2024 5:43 PM 140 0.10 0.00 2.15 0.00 0.00% - 3 579.49%
UNP240419P00175000 2/22/2024 8:55 PM 175 0.08 0.00 2.15 0.00 0.00% - 3 357.13%
UNP240419P00180000 2/22/2024 5:27 PM 180 0.13 0.00 2.15 0.00 0.00% 1 0 328.13%
UNP240419P00185000 1/18/2024 6:24 PM 185 0.55 0.00 1.10 0.00 0.00% 2 2 259.18%
UNP240419P00190000 1/9/2024 7:36 PM 190 0.50 0.00 0.60 0.00 0.00% - 4 208.40%
UNP240419P00195000 4/10/2024 5:29 PM 195 0.05 0.00 1.35 0.00 0.00% 2 27 218.36%
UNP240419P00200000 4/10/2024 5:21 PM 200 0.05 0.00 1.90 0.00 0.00% 2 16 209.38%
UNP240419P00205000 4/11/2024 4:25 PM 205 0.05 0.00 1.35 0.00 0.00% 5 33 167.38%
UNP240419P00210000 4/19/2024 5:41 PM 210 0.03 0.00 1.35 0.00 0.00% 9 122 141.80%
UNP240419P00215000 4/17/2024 7:44 PM 215 0.05 0.00 1.35 0.00 0.00% 5 74 116.11%
UNP240419P00217500 4/16/2024 7:21 PM 217.5 0.07 0.00 1.90 0.00 0.00% 2 5 114.26%
UNP240419P00220000 4/12/2024 7:19 PM 220 0.29 0.00 0.50 0.00 0.00% 19 87 68.95%
UNP240419P00222500 4/17/2024 1:37 PM 222.5 0.55 0.00 2.10 0.00 0.00% 1 4 88.87%
UNP240419P00225000 4/19/2024 7:17 PM 225 0.02 0.00 1.05 -0.28 -93.33% 13 171 56.93%
UNP240419P00227500 4/19/2024 3:52 PM 227.5 0.07 0.00 2.15 -0.44 -86.27% 1 53 58.06%
UNP240419P00230000 4/19/2024 7:17 PM 230 0.08 0.00 0.05 -1.17 -93.60% 70 289 12.01%
UNP240419P00232500 4/19/2024 7:23 PM 232.5 1.43 0.00 1.35 -1.87 -56.67% 4 228 23.24%
UNP240419P00235000 4/19/2024 3:23 PM 235 4.32 2.15 4.80 -0.98 -18.49% 4 341 64.11%
UNP240419P00237500 4/18/2024 2:29 PM 237.5 7.20 3.30 7.50 0.00 0.00% 2 48 86.72%
UNP240419P00240000 4/19/2024 6:25 PM 240 8.66 6.00 10.10 -1.63 -15.84% 6 176 105.71%
UNP240419P00242500 4/18/2024 3:31 PM 242.5 11.93 8.30 12.50 0.00 0.00% 1 188 118.65%
UNP240419P00245000 4/18/2024 7:09 PM 245 16.70 11.00 15.50 0.00 0.00% 150 155 73.44%
UNP240419P00247500 4/17/2024 7:12 PM 247.5 18.00 13.30 18.00 0.00 0.00% 8 0 77.25%
UNP240419P00250000 4/18/2024 7:09 PM 250 21.70 15.50 20.00 0.00 0.00% 179 13 160.30%
UNP240419P00252500 3/21/2024 2:41 PM 252.5 5.60 18.40 23.00 0.00 0.00% - 0 99.51%
UNP240419P00255000 4/17/2024 7:43 PM 255 25.50 20.60 25.00 0.00 0.00% 290 0 185.45%
UNP240419P00260000 4/18/2024 6:36 PM 260 31.40 25.50 30.00 0.00 0.00% 9 4 209.08%
UNP240419P00265000 4/17/2024 7:43 PM 265 35.49 30.70 35.00 0.00 0.00% 30 0 231.45%

Related Tickers

NSC Norfolk Southern Corporation
241.28
+0.42%
 
CSX CSX Corporation
34.34
-0.15%
 
CP Canadian Pacific Kansas City Limited
84.68
+0.88%
 
CNI Canadian National Railway Company
127.65
+0.39%
 
WAB Westinghouse Air Brake Technologies Corporation
144.17
-0.07%
 
CP.TO Canadian Pacific Kansas City Limited
116.41
+0.71%
 
CNR.TO Canadian National Railway Company
175.47
+0.21%
 
TRN Trinity Industries, Inc.
26.54
+1.10%
 
GBX The Greenbrier Companies, Inc.
51.87
+1.19%
 
FSTR L.B. Foster Company
24.15
-0.90%