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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240621C00125000 | 12/6/2023 5:24 PM | 125 | 109.45 | 115.30 | 118.00 | 0.00 | 0.00% | 9 | 0 | 75.68% |
| UNP240621C00140000 | 7/18/2023 1:42 PM | 140 | 76.50 | 88.00 | 89.50 | 0.00 | 0.00% | 10 | 20 | 0.00% |
| UNP240621C00145000 | 7/25/2023 6:29 PM | 145 | 76.40 | 80.80 | 82.40 | 0.00 | 0.00% | 2 | 16 | 0.00% |
| UNP240621C00150000 | 7/20/2023 2:46 PM | 150 | 72.60 | 78.70 | 81.10 | 0.00 | 0.00% | 6 | 39 | 0.00% |
| UNP240621C00155000 | 8/2/2023 7:19 PM | 155 | 81.00 | 71.30 | 72.80 | 0.00 | 0.00% | 26 | 66 | 0.00% |
| UNP240621C00160000 | 8/2/2023 5:30 PM | 160 | 77.10 | 66.50 | 68.40 | 0.00 | 0.00% | 11 | 55 | 0.00% |
| UNP240621C00165000 | 8/4/2023 6:51 PM | 165 | 70.90 | 61.80 | 63.80 | 0.00 | 0.00% | 1 | 26 | 0.00% |
| UNP240621C00170000 | 3/28/2024 1:31 PM | 170 | 77.40 | 72.40 | 75.30 | 0.00 | 0.00% | 1 | 32 | 57.50% |
| UNP240621C00175000 | 11/16/2023 8:47 PM | 175 | 49.17 | 69.50 | 72.40 | 0.00 | 0.00% | 1 | 27 | 70.43% |
| UNP240621C00180000 | 12/28/2023 2:35 PM | 180 | 70.00 | 61.00 | 64.90 | 0.00 | 0.00% | 5 | 25 | 58.77% |
| UNP240621C00185000 | 2/27/2024 3:43 PM | 185 | 71.70 | 61.20 | 65.00 | 0.00 | 0.00% | 14 | 41 | 72.69% |
| UNP240621C00190000 | 2/16/2024 5:35 PM | 190 | 61.15 | 54.50 | 59.00 | 0.00 | 0.00% | 6 | 130 | 61.08% |
| UNP240621C00195000 | 12/13/2023 5:45 PM | 195 | 43.00 | 45.10 | 49.00 | 0.00 | 0.00% | 1 | 22 | 40.02% |
| UNP240621C00200000 | 4/25/2024 2:06 PM | 200 | 43.24 | 42.70 | 45.50 | 0.00 | 0.00% | 1 | 40 | 45.67% |
| UNP240621C00205000 | 12/27/2023 8:22 PM | 205 | 46.70 | 39.20 | 41.40 | 0.00 | 0.00% | 1 | 46 | 45.78% |
| UNP240621C00210000 | 4/26/2024 4:51 PM | 210 | 33.30 | 33.10 | 36.20 | 4.71 | 16.47% | 1 | 244 | 40.48% |
| UNP240621C00215000 | 4/23/2024 2:50 PM | 215 | 23.53 | 28.00 | 31.50 | 0.00 | 0.00% | 3 | 110 | 37.33% |
| UNP240621C00220000 | 4/25/2024 1:45 PM | 220 | 23.00 | 23.20 | 26.40 | 0.00 | 0.00% | 1 | 346 | 32.46% |
| UNP240621C00225000 | 4/25/2024 4:15 PM | 225 | 20.70 | 18.70 | 20.70 | 0.00 | 0.00% | 1 | 737 | 25.40% |
| UNP240621C00230000 | 4/26/2024 7:38 PM | 230 | 16.50 | 14.40 | 16.80 | 7.00 | 73.68% | 12 | 759 | 24.58% |
| UNP240621C00235000 | 4/26/2024 6:52 PM | 235 | 12.60 | 10.70 | 12.50 | 0.20 | 1.61% | 9 | 560 | 21.65% |
| UNP240621C00240000 | 4/26/2024 6:52 PM | 240 | 9.20 | 8.80 | 9.10 | -0.30 | -3.16% | 8 | 597 | 20.39% |
| UNP240621C00245000 | 4/26/2024 3:24 PM | 245 | 5.30 | 6.00 | 6.40 | -1.60 | -23.19% | 20 | 437 | 19.73% |
| UNP240621C00250000 | 4/26/2024 7:50 PM | 250 | 4.30 | 3.90 | 4.20 | -0.24 | -5.29% | 32 | 1,445 | 18.98% |
| UNP240621C00255000 | 4/26/2024 7:20 PM | 255 | 2.56 | 2.15 | 2.65 | -0.15 | -5.54% | 39 | 1,491 | 18.58% |
| UNP240621C00260000 | 4/26/2024 5:44 PM | 260 | 1.60 | 1.35 | 1.60 | -0.15 | -8.57% | 25 | 1,393 | 18.34% |
| UNP240621C00265000 | 4/25/2024 4:08 PM | 265 | 1.00 | 0.65 | 0.95 | 0.00 | 0.00% | 14 | 570 | 18.32% |
| UNP240621C00270000 | 4/25/2024 6:45 PM | 270 | 0.60 | 0.40 | 0.55 | 0.00 | 0.00% | 11 | 538 | 18.38% |
| UNP240621C00275000 | 4/26/2024 7:56 PM | 275 | 0.57 | 0.10 | 0.55 | 0.09 | 18.75% | 19 | 332 | 20.76% |
| UNP240621C00280000 | 4/25/2024 1:56 PM | 280 | 0.22 | 0.05 | 0.20 | 0.00 | 0.00% | 10 | 374 | 19.09% |
| UNP240621C00285000 | 4/22/2024 7:25 PM | 285 | 0.15 | 0.00 | 1.40 | 0.00 | 0.00% | 5 | 306 | 31.32% |
| UNP240621C00290000 | 4/15/2024 6:15 PM | 290 | 0.15 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 56 | 33.44% |
| UNP240621C00295000 | 3/5/2024 4:30 PM | 295 | 1.12 | 0.05 | 0.40 | 0.00 | 0.00% | 1 | 43 | 27.71% |
| UNP240621C00300000 | 3/28/2024 6:53 PM | 300 | 0.20 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 48 | 38.00% |
| UNP240621C00310000 | 2/28/2024 4:34 PM | 310 | 0.45 | 0.00 | 0.85 | 0.00 | 0.00% | 1 | 111 | 38.28% |
| UNP240621C00320000 | 12/21/2023 3:30 PM | 320 | 0.20 | 0.05 | 2.30 | 0.00 | 0.00% | 1 | 11 | 52.55% |
| UNP240621C00340000 | 3/27/2024 1:59 PM | 340 | 0.20 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 12 | 39.06% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240621P00095000 | 1/12/2024 4:19 PM | 95 | 0.15 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 80 | 95.31% |
| UNP240621P00100000 | 7/24/2023 1:30 PM | 100 | 0.32 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 14 | 50.00% |
| UNP240621P00105000 | 2/21/2024 2:50 PM | 105 | 0.05 | 0.00 | 2.15 | 0.00 | 0.00% | 2 | 2 | 120.70% |
| UNP240621P00110000 | 7/26/2023 7:21 PM | 110 | 0.37 | 0.35 | 0.90 | 0.00 | 0.00% | 1 | 2 | 104.40% |
| UNP240621P00115000 | 12/26/2023 8:12 PM | 115 | 0.15 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 3 | 102.15% |
| UNP240621P00120000 | 3/25/2024 6:09 PM | 120 | 0.10 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 14 | 73.05% |
| UNP240621P00125000 | 4/15/2024 3:22 PM | 125 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 22 | 59.77% |
| UNP240621P00130000 | 11/20/2023 4:54 PM | 130 | 0.55 | 0.10 | 0.55 | 0.00 | 0.00% | 10 | 25 | 76.17% |
| UNP240621P00135000 | 1/30/2024 8:19 PM | 135 | 0.08 | 0.00 | 1.25 | 0.00 | 0.00% | 31 | 106 | 79.83% |
| UNP240621P00140000 | 1/30/2024 8:55 PM | 140 | 0.25 | 0.00 | 0.35 | 0.00 | 0.00% | 196 | 269 | 62.40% |
| UNP240621P00145000 | 1/30/2024 8:19 PM | 145 | 0.19 | 0.00 | 1.25 | 0.00 | 0.00% | 31 | 52 | 71.24% |
| UNP240621P00150000 | 1/29/2024 8:22 PM | 150 | 0.30 | 0.00 | 1.40 | 0.00 | 0.00% | 1 | 39 | 68.51% |
| UNP240621P00155000 | 1/3/2024 5:49 PM | 155 | 0.63 | 0.05 | 0.40 | 0.00 | 0.00% | 1 | 62 | 53.71% |
| UNP240621P00160000 | 4/26/2024 2:45 PM | 160 | 0.05 | 0.05 | 0.60 | 0.00 | 0.00% | 1 | 171 | 53.17% |
| UNP240621P00165000 | 4/24/2024 6:58 PM | 165 | 0.15 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 134 | 42.19% |
| UNP240621P00170000 | 1/18/2024 5:26 PM | 170 | 0.75 | 0.00 | 2.50 | 0.00 | 0.00% | 1 | 22 | 59.62% |
| UNP240621P00175000 | 4/19/2024 3:01 PM | 175 | 0.30 | 0.05 | 0.10 | 0.00 | 0.00% | 10 | 193 | 36.33% |
| UNP240621P00180000 | 3/7/2024 8:58 PM | 180 | 0.40 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 640 | 42.92% |
| UNP240621P00185000 | 4/24/2024 6:59 PM | 185 | 0.45 | 0.00 | 0.15 | 0.00 | 0.00% | 120 | 147 | 32.57% |
| UNP240621P00190000 | 4/24/2024 7:00 PM | 190 | 0.55 | 0.00 | 0.20 | 0.00 | 0.00% | 150 | 770 | 31.06% |
| UNP240621P00195000 | 4/17/2024 1:36 PM | 195 | 1.00 | 0.05 | 1.45 | 0.00 | 0.00% | 1 | 228 | 41.90% |
| UNP240621P00200000 | 4/25/2024 5:24 PM | 200 | 0.25 | 0.10 | 0.55 | -0.09 | -26.47% | 1 | 212 | 30.46% |
| UNP240621P00205000 | 4/26/2024 5:51 PM | 205 | 0.39 | 0.15 | 1.15 | -0.02 | -4.88% | 2 | 859 | 32.35% |
| UNP240621P00210000 | 4/25/2024 6:39 PM | 210 | 0.55 | 0.45 | 0.55 | -0.01 | -1.79% | 1 | 419 | 24.10% |
| UNP240621P00215000 | 4/26/2024 7:29 PM | 215 | 0.70 | 0.65 | 0.80 | -0.12 | -14.63% | 5 | 677 | 22.90% |
| UNP240621P00220000 | 4/26/2024 7:27 PM | 220 | 1.02 | 1.00 | 1.15 | -0.26 | -20.31% | 14 | 1,039 | 21.64% |
| UNP240621P00225000 | 4/26/2024 7:27 PM | 225 | 1.54 | 1.55 | 1.70 | -0.10 | -6.10% | 165 | 1,074 | 20.58% |
| UNP240621P00230000 | 4/26/2024 5:00 PM | 230 | 2.65 | 2.35 | 3.80 | 0.05 | 1.92% | 40 | 1,678 | 23.91% |
| UNP240621P00235000 | 4/26/2024 6:52 PM | 235 | 3.50 | 3.60 | 3.80 | -0.30 | -7.89% | 38 | 793 | 18.98% |
| UNP240621P00240000 | 4/26/2024 7:48 PM | 240 | 5.40 | 5.30 | 5.50 | -0.10 | -1.82% | 41 | 504 | 18.21% |
| UNP240621P00245000 | 4/26/2024 4:29 PM | 245 | 8.40 | 7.60 | 7.90 | 0.70 | 9.09% | 169 | 1,095 | 17.85% |
| UNP240621P00250000 | 4/23/2024 6:27 PM | 250 | 15.70 | 10.50 | 10.90 | 0.00 | 0.00% | 4 | 201 | 17.53% |
| UNP240621P00255000 | 4/16/2024 7:56 PM | 255 | 24.45 | 13.20 | 15.80 | 0.00 | 0.00% | 1 | 36 | 21.57% |
| UNP240621P00260000 | 4/17/2024 6:48 PM | 260 | 30.10 | 17.60 | 20.10 | 0.00 | 0.00% | 1 | 6 | 23.13% |
| UNP240621P00265000 | 8/9/2023 4:58 PM | 265 | 38.30 | 53.20 | 55.10 | 0.00 | 0.00% | - | 0 | 107.98% |
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%