Advertisement
U.S. markets closed

Union Pacific Corporation (UNP)

NYSE - NYSE Delayed Price. Currency in USD
234.40-1.76 (-0.75%)
At close: 04:00PM EDT
233.40 -1.00 (-0.43%)
After hours: 08:00PM EDT
Advertisement
In The Money
Show:ListStraddle
CallsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UNP240419C001950002024-01-26 11:06AM EDT195.0045.6860.7064.600.00-11367.66%
UNP240419C002150002024-02-13 10:32AM EDT215.0032.2230.0034.600.00-12185.03%
UNP240419C002200002024-03-27 9:31AM EDT220.0023.1514.4016.400.00-4459.86%
UNP240419C002300002024-04-02 11:05AM EDT230.0014.705.706.000.00-1728.21%
UNP240419C002325002024-04-12 2:43PM EDT232.503.503.904.20-0.60-14.63%5026.47%
UNP240419C002350002024-04-12 3:31PM EDT235.002.322.552.75-1.98-46.05%14416425.33%
UNP240419C002375002024-04-12 3:39PM EDT237.501.281.551.70-0.42-24.71%209724.85%
UNP240419C002400002024-04-12 2:49PM EDT240.000.950.800.95-0.65-40.63%2014624.23%
UNP240419C002425002024-04-12 3:23PM EDT242.500.500.400.55-0.51-50.50%2015124.76%
UNP240419C002450002024-04-12 1:29PM EDT245.000.260.200.30-0.09-25.71%781325.10%
UNP240419C002475002024-04-12 10:46AM EDT247.500.150.051.70-0.10-40.00%827349.98%
UNP240419C002500002024-04-12 2:17PM EDT250.000.150.000.750.00-611,22142.24%
UNP240419C002525002024-04-11 11:41AM EDT252.500.050.051.250.00-613054.49%
UNP240419C002550002024-04-11 2:37PM EDT255.000.050.000.750.00-591,59951.07%
UNP240419C002575002024-04-10 12:17PM EDT257.500.150.000.400.00-32147.56%
UNP240419C002600002024-04-12 1:26PM EDT260.000.030.000.05+0.02+200.00%36,78436.13%
UNP240419C002625002024-03-28 9:52AM EDT262.500.300.001.100.00-373758.89%
UNP240419C002650002024-04-11 11:45AM EDT265.000.020.000.300.00-3172355.32%
UNP240419C002675002024-03-22 9:30AM EDT267.500.350.000.550.00-1857.72%
UNP240419C002700002024-04-02 1:05PM EDT270.000.080.000.050.00-247447.27%
UNP240419C002750002024-04-04 3:27PM EDT275.000.100.001.850.00-215486.08%
UNP240419C002800002024-04-11 9:46AM EDT280.000.020.000.850.00-112279.39%
UNP240419C002850002024-03-26 2:13PM EDT285.000.200.001.800.00-21099.61%
UNP240419C002900002024-03-04 1:33PM EDT290.000.050.002.150.00-22110.50%
UNP240419C002950002024-03-14 10:03AM EDT295.000.100.002.000.00-112115.28%
UNP240419C003000002024-01-22 2:36PM EDT300.000.050.001.350.00--2112.31%
PutsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UNP240419P001400002024-01-10 1:43PM EDT140.000.100.002.150.00--3240.04%
UNP240419P001750002024-02-22 4:55PM EDT175.000.080.002.150.00--3149.61%
UNP240419P001800002024-02-22 1:27PM EDT180.000.130.002.150.00-10137.84%
UNP240419P001850002024-01-18 2:24PM EDT185.000.550.001.100.00-22109.38%
UNP240419P001900002024-01-09 3:36PM EDT190.000.500.000.600.00--488.48%
UNP240419P001950002024-04-10 1:29PM EDT195.000.050.001.200.00-22790.67%
UNP240419P002000002024-04-10 1:21PM EDT200.000.050.000.300.00-21662.11%
UNP240419P002050002024-04-11 12:25PM EDT205.000.050.000.250.00-53352.34%
UNP240419P002100002024-04-11 12:48PM EDT210.000.090.002.200.00-812470.73%
UNP240419P002150002024-04-11 9:42AM EDT215.000.100.052.250.00-17060.30%
UNP240419P002175002024-04-12 11:30AM EDT217.500.050.052.200.00-1254.18%
UNP240419P002200002024-04-12 3:19PM EDT220.000.290.200.30+0.06+26.09%198633.45%
UNP240419P002225002024-04-01 1:28PM EDT222.500.320.300.40+0.17+113.33%1230.91%
UNP240419P002250002024-04-12 2:50PM EDT225.000.500.450.55+0.21+72.41%524128.44%
UNP240419P002275002024-04-11 2:16PM EDT227.500.450.700.850.00-11326.91%
UNP240419P002300002024-04-12 3:07PM EDT230.001.321.151.30+0.67+103.08%1540825.27%
UNP240419P002325002024-04-12 3:40PM EDT232.502.371.852.05+1.37+137.00%1548424.30%
UNP240419P002350002024-04-12 3:17PM EDT235.003.702.903.20+1.85+100.00%2236624.07%
UNP240419P002375002024-04-12 3:00PM EDT237.504.654.404.60+1.95+72.22%78323.04%
UNP240419P002400002024-04-12 3:02PM EDT240.006.446.106.70+2.69+71.73%1564425.86%
UNP240419P002425002024-04-11 10:50AM EDT242.507.148.108.900.00-329628.15%
UNP240419P002450002024-04-12 2:26PM EDT245.0010.438.8011.30+2.93+39.07%454431.93%
UNP240419P002475002024-04-12 11:08AM EDT247.5012.9611.2014.40+1.61+14.19%26145.14%
UNP240419P002500002024-04-12 3:38PM EDT250.0015.0014.0016.90+1.33+9.73%37950.27%
UNP240419P002525002024-03-21 10:41AM EDT252.505.6016.6019.800.00--060.52%
UNP240419P002550002024-04-10 2:54PM EDT255.0017.7019.6022.700.00-843970.61%
UNP240419P002600002024-03-26 2:41PM EDT260.0021.2024.1027.900.00-20451.32%
UNP240419P002650002024-03-26 2:41PM EDT265.0022.4029.5032.700.00-20461.38%