NYSE - Delayed Quote • USD
Union Pacific Corporation (UNP)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:38 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240503C00222500 | 4/17/2024 2:56 PM | 222.5 | 9.50 | 20.00 | 22.70 | 0.00 | 0.00% | - | 1 | 58.62% |
| UNP240503C00225000 | 4/17/2024 5:45 PM | 225 | 8.40 | 16.30 | 20.50 | 0.00 | 0.00% | - | 31 | 74.63% |
| UNP240503C00227500 | 4/17/2024 5:45 PM | 227.5 | 6.80 | 14.00 | 18.00 | 0.00 | 0.00% | - | 30 | 68.07% |
| UNP240503C00230000 | 4/25/2024 5:50 PM | 230 | 13.00 | 11.30 | 15.50 | 0.00 | 0.00% | 20 | 42 | 61.35% |
| UNP240503C00232500 | 4/25/2024 7:21 PM | 232.5 | 11.47 | 10.40 | 12.00 | 0.00 | 0.00% | 10 | 131 | 44.06% |
| UNP240503C00235000 | 4/25/2024 3:01 PM | 235 | 7.65 | 6.70 | 8.90 | 0.00 | 0.00% | 1,028 | 740 | 31.10% |
| UNP240503C00237500 | 4/25/2024 7:21 PM | 237.5 | 7.22 | 4.80 | 6.70 | 0.00 | 0.00% | 15 | 42 | 27.88% |
| UNP240503C00240000 | 4/26/2024 5:17 PM | 240 | 4.00 | 4.30 | 4.70 | -1.30 | -24.53% | 31 | 2,042 | 25.17% |
| UNP240503C00242500 | 4/26/2024 7:50 PM | 242.5 | 3.40 | 2.80 | 2.95 | -0.30 | -8.11% | 50 | 29 | 22.58% |
| UNP240503C00245000 | 4/26/2024 7:21 PM | 245 | 1.90 | 1.60 | 1.80 | -0.52 | -21.49% | 102 | 116 | 22.17% |
| UNP240503C00247500 | 4/26/2024 7:50 PM | 247.5 | 1.05 | 0.85 | 1.05 | -0.50 | -32.26% | 51 | 25 | 22.30% |
| UNP240503C00250000 | 4/26/2024 7:51 PM | 250 | 0.59 | 0.40 | 0.55 | -0.26 | -30.59% | 37 | 1,055 | 22.14% |
| UNP240503C00252500 | 4/26/2024 7:59 PM | 252.5 | 0.20 | 0.15 | 0.30 | -0.35 | -63.64% | 104 | 13 | 22.75% |
| UNP240503C00255000 | 4/26/2024 6:20 PM | 255 | 0.10 | 0.00 | 0.70 | -0.15 | -60.00% | 12 | 1,053 | 33.89% |
| UNP240503C00257500 | 4/26/2024 3:28 PM | 257.5 | 0.05 | 0.00 | 0.50 | -0.25 | -83.33% | 1 | 2 | 35.01% |
| UNP240503C00260000 | 4/26/2024 7:07 PM | 260 | 0.05 | 0.00 | 0.10 | -0.26 | -83.87% | 2 | 46 | 28.13% |
| UNP240503C00265000 | 4/25/2024 1:59 PM | 265 | 0.10 | 0.00 | 1.25 | 0.00 | 0.00% | 35 | 12 | 60.13% |
| UNP240503C00275000 | 3/25/2024 4:57 PM | 275 | 0.30 | 0.00 | 2.15 | 0.00 | 0.00% | 11 | 11 | 73.83% |
| UNP240503C00280000 | 4/3/2024 6:04 PM | 280 | 0.05 | 0.00 | 1.25 | 0.00 | 0.00% | 1 | 1 | 71.73% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240503P00205000 | 4/22/2024 6:52 PM | 205 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 8 | 76.47% |
| UNP240503P00210000 | 4/25/2024 4:44 PM | 210 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 8 | 27 | 67.38% |
| UNP240503P00215000 | 4/24/2024 7:59 PM | 215 | 0.65 | 0.00 | 1.25 | 0.00 | 0.00% | 345 | 1,859 | 65.33% |
| UNP240503P00217500 | 4/25/2024 4:58 PM | 217.5 | 0.10 | 0.00 | 1.25 | 0.00 | 0.00% | 35 | 35 | 60.45% |
| UNP240503P00220000 | 4/26/2024 4:28 PM | 220 | 0.09 | 0.00 | 0.50 | -0.03 | -25.00% | 7 | 109 | 52.64% |
| UNP240503P00222500 | 4/26/2024 3:59 PM | 222.5 | 0.08 | 0.00 | 0.15 | 0.03 | 60.00% | 4 | 6 | 37.31% |
| UNP240503P00225000 | 4/26/2024 4:28 PM | 225 | 0.17 | 0.00 | 0.25 | 0.12 | 240.00% | 7 | 52 | 36.82% |
| UNP240503P00227500 | 4/26/2024 3:17 PM | 227.5 | 0.18 | 0.05 | 0.20 | -0.19 | -51.35% | 6 | 17 | 31.06% |
| UNP240503P00230000 | 4/26/2024 5:07 PM | 230 | 0.25 | 0.15 | 0.20 | -0.20 | -44.44% | 107 | 1,923 | 26.81% |
| UNP240503P00232500 | 4/26/2024 7:46 PM | 232.5 | 0.25 | 0.20 | 0.30 | -0.46 | -64.79% | 29 | 31 | 24.78% |
| UNP240503P00235000 | 4/26/2024 5:07 PM | 235 | 0.59 | 0.40 | 0.50 | -0.16 | -21.33% | 60 | 17 | 23.34% |
| UNP240503P00237500 | 4/26/2024 7:49 PM | 237.5 | 0.65 | 0.70 | 0.85 | -1.05 | -61.76% | 40 | 35 | 22.10% |
| UNP240503P00240000 | 4/26/2024 7:29 PM | 240 | 1.17 | 1.30 | 1.45 | -1.08 | -48.00% | 36 | 202 | 21.14% |
| UNP240503P00245000 | 4/25/2024 6:55 PM | 245 | 4.43 | 3.50 | 3.80 | 0.00 | 0.00% | 7 | 28 | 20.39% |
| UNP240503P00250000 | 3/26/2024 3:05 PM | 250 | 10.05 | 6.80 | 10.50 | 0.00 | 0.00% | 1 | 1 | 49.56% |
| UNP240503P00255000 | 3/26/2024 3:05 PM | 255 | 13.55 | 12.70 | 13.90 | 0.00 | 0.00% | 1 | 0 | 46.27% |
Related Tickers
NSC Norfolk Southern Corporation
239.94
-0.37%
CP Canadian Pacific Kansas City Limited
81.68
-0.50%
CSX CSX Corporation
33.99
-0.12%
CNI Canadian National Railway Company
125.23
+0.36%
WAB Westinghouse Air Brake Technologies Corporation
164.36
+0.72%
CNR.TO Canadian National Railway Company
171.25
+0.50%
CP.TO Canadian Pacific Kansas City Limited
111.63
-0.45%
GBX The Greenbrier Companies, Inc.
52.54
-1.35%
TRN Trinity Industries, Inc.
27.14
+0.11%
FSTR L.B. Foster Company
24.46
-0.85%