NYSE - Delayed Quote USD

Union Pacific Corporation (UNP)

231.98 -4.31 (-1.82%)
At close: April 24 at 4:00 PM EDT
232.42 +0.44 (+0.19%)
After hours: April 24 at 7:50 PM 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 4/24/2024 6:43 PM 225 8.52 0.00 0.00 0.00 0.00% 52 0 0.00%
UNP240426C00227500 4/24/2024 7:42 PM 227.5 6.70 0.00 0.00 0.00 0.00% 11 0 0.00%
UNP240426C00230000 4/24/2024 7:57 PM 230 5.40 0.00 0.00 0.00 0.00% 308 0 0.00%
UNP240426C00232500 4/24/2024 7:59 PM 232.5 4.30 0.00 0.00 0.00 0.00% 130 0 0.78%
UNP240426C00235000 4/24/2024 7:58 PM 235 3.20 0.00 0.00 0.00 0.00% 211 0 6.25%
UNP240426C00237500 4/24/2024 7:57 PM 237.5 2.28 0.00 0.00 0.00 0.00% 49 0 6.25%
UNP240426C00240000 4/24/2024 7:56 PM 240 1.65 0.00 0.00 0.00 0.00% 296 0 12.50%
UNP240426C00242500 4/24/2024 7:54 PM 242.5 0.82 0.00 0.00 0.00 0.00% 28 0 12.50%
UNP240426C00245000 4/24/2024 7:59 PM 245 0.80 0.00 0.00 0.00 0.00% 110 0 12.50%
UNP240426C00247500 4/24/2024 7:55 PM 247.5 0.55 0.00 0.00 0.00 0.00% 14 0 25.00%
UNP240426C00250000 4/24/2024 7:57 PM 250 0.40 0.00 0.00 0.00 0.00% 66 0 25.00%
UNP240426C00252500 4/22/2024 6:50 PM 252.5 0.20 0.00 0.00 0.00 0.00% 2 0 25.00%
UNP240426C00255000 4/24/2024 7:51 PM 255 0.15 0.00 0.00 0.00 0.00% 2 0 25.00%
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 50.00%
UNP240426C00270000 4/2/2024 3:41 PM 270 0.25 0.00 0.00 0.00 0.00% 1 0 50.00%
UNP240426C00275000 4/3/2024 2:36 PM 275 0.50 0.00 0.00 0.00 0.00% 1 0 50.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
UNP240426P00195000 4/24/2024 3:21 PM 195 0.02 0.00 0.00 0.00 0.00% - 0 50.00%
UNP240426P00200000 4/24/2024 7:42 PM 200 0.05 0.00 0.00 0.00 0.00% 18 0 50.00%
UNP240426P00205000 4/24/2024 7:39 PM 205 0.07 0.00 0.00 0.00 0.00% 30 0 50.00%
UNP240426P00210000 4/24/2024 7:39 PM 210 0.15 0.00 0.00 0.00 0.00% 7 0 25.00%
UNP240426P00212500 4/24/2024 7:50 PM 212.5 0.47 0.00 0.00 0.00 0.00% 1 0 25.00%
UNP240426P00215000 4/24/2024 7:57 PM 215 0.37 0.00 0.00 0.00 0.00% 75 0 25.00%
UNP240426P00217500 4/24/2024 7:50 PM 217.5 0.86 0.00 0.00 0.00 0.00% 25 0 25.00%
UNP240426P00220000 4/24/2024 7:58 PM 220 0.78 0.00 0.00 0.00 0.00% 267 0 12.50%
UNP240426P00222500 4/24/2024 7:59 PM 222.5 1.20 0.00 0.00 0.00 0.00% 172 0 12.50%
UNP240426P00225000 4/24/2024 7:58 PM 225 1.65 0.00 0.00 0.00 0.00% 140 0 12.50%
UNP240426P00227500 4/24/2024 7:59 PM 227.5 2.46 0.00 0.00 0.00 0.00% 101 0 6.25%
UNP240426P00230000 4/24/2024 7:59 PM 230 3.30 0.00 0.00 0.00 0.00% 336 0 3.13%
UNP240426P00232500 4/24/2024 7:59 PM 232.5 4.60 0.00 0.00 0.00 0.00% 133 0 0.00%
UNP240426P00235000 4/24/2024 7:59 PM 235 6.00 0.00 0.00 0.00 0.00% 59 0 0.00%
UNP240426P00237500 4/24/2024 7:46 PM 237.5 7.50 0.00 0.00 0.00 0.00% 5 0 0.00%
UNP240426P00240000 4/24/2024 6:31 PM 240 9.11 0.00 0.00 0.00 0.00% 1 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 55.27%

Related Tickers

NSC Norfolk Southern Corporation
236.22
-3.60%
 
CSX CSX Corporation
33.67
-3.02%
 
CP Canadian Pacific Kansas City Limited
81.93
-6.60%
 
CNI Canadian National Railway Company
122.86
-5.05%
 
WAB Westinghouse Air Brake Technologies Corporation
163.38
+10.04%
 
CP.TO Canadian Pacific Kansas City Limited
112.23
-6.30%
 
CNR.TO Canadian National Railway Company
168.35
-4.77%
 
GBX The Greenbrier Companies, Inc.
53.49
0.00%
 
TRN Trinity Industries, Inc.
27.18
+1.57%
 
FSTR L.B. Foster Company
24.51
+1.70%