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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240816C00205000 | 12/14/2023 5:06 PM | 205 | 48.50 | 39.00 | 41.90 | 0.00 | 0.00% | - | 1 | 33.64% |
| UNP240816C00210000 | 12/22/2023 2:54 PM | 210 | 44.11 | 39.90 | 41.80 | 0.00 | 0.00% | 1 | 1 | 43.25% |
| UNP240816C00215000 | 3/18/2024 1:42 PM | 215 | 36.70 | 20.90 | 23.90 | 0.00 | 0.00% | 1 | 3 | 0.00% |
| UNP240816C00220000 | 2/16/2024 7:49 PM | 220 | 34.31 | 31.80 | 33.30 | 0.00 | 0.00% | 1 | 3 | 38.93% |
| UNP240816C00225000 | 4/24/2024 7:59 PM | 225 | 16.90 | 22.90 | 24.70 | 0.00 | 0.00% | 5 | 41 | 27.21% |
| UNP240816C00230000 | 4/24/2024 3:02 PM | 230 | 12.90 | 18.80 | 20.90 | 0.00 | 0.00% | 3 | 37 | 25.97% |
| UNP240816C00235000 | 4/24/2024 7:13 PM | 235 | 10.90 | 15.20 | 17.40 | 0.00 | 0.00% | 14 | 51 | 24.90% |
| UNP240816C00240000 | 4/25/2024 7:30 PM | 240 | 14.80 | 13.40 | 14.10 | 0.50 | 3.50% | 1 | 115 | 23.73% |
| UNP240816C00245000 | 4/26/2024 2:51 PM | 245 | 10.70 | 10.90 | 11.30 | -0.50 | -4.46% | 1 | 59 | 22.97% |
| UNP240816C00250000 | 4/26/2024 2:18 PM | 250 | 9.30 | 8.50 | 8.90 | 0.30 | 3.33% | 4 | 112 | 22.35% |
| UNP240816C00255000 | 4/25/2024 2:59 PM | 255 | 6.40 | 6.50 | 6.90 | 0.00 | 0.00% | 2 | 815 | 21.89% |
| UNP240816C00260000 | 4/26/2024 4:15 PM | 260 | 4.70 | 4.90 | 5.30 | -0.30 | -6.00% | 1 | 185 | 21.60% |
| UNP240816C00265000 | 4/26/2024 5:15 PM | 265 | 3.50 | 2.40 | 3.90 | -0.10 | -2.78% | 8 | 300 | 21.11% |
| UNP240816C00270000 | 4/26/2024 5:14 PM | 270 | 2.45 | 1.90 | 2.90 | 0.35 | 16.67% | 3 | 124 | 20.95% |
| UNP240816C00275000 | 4/26/2024 5:18 PM | 275 | 1.76 | 1.80 | 2.05 | -0.24 | -12.00% | 1 | 207 | 20.58% |
| UNP240816C00280000 | 4/25/2024 7:21 PM | 280 | 1.50 | 1.25 | 1.50 | 0.00 | 0.00% | 5 | 189 | 20.58% |
| UNP240816C00285000 | 4/25/2024 7:23 PM | 285 | 1.10 | 0.20 | 1.05 | 0.00 | 0.00% | 6 | 45 | 20.42% |
| UNP240816C00290000 | 4/23/2024 4:22 PM | 290 | 0.55 | 0.60 | 0.80 | 0.00 | 0.00% | 10 | 169 | 20.73% |
| UNP240816C00295000 | 4/22/2024 4:25 PM | 295 | 0.30 | 0.40 | 0.60 | 0.00 | 0.00% | 15 | 27 | 20.96% |
| UNP240816C00300000 | 4/4/2024 1:32 PM | 300 | 0.65 | 0.10 | 0.75 | 0.00 | 0.00% | 10 | 34 | 23.39% |
| UNP240816C00305000 | 4/5/2024 7:21 PM | 305 | 0.45 | 0.05 | 0.60 | 0.00 | 0.00% | 1 | 85 | 23.73% |
| UNP240816C00315000 | 2/22/2024 4:23 PM | 315 | 0.74 | 0.15 | 2.55 | 0.00 | 0.00% | 3 | 3 | 36.29% |
| UNP240816C00330000 | 3/11/2024 2:03 PM | 330 | 0.40 | 0.00 | 0.35 | 0.00 | 0.00% | 19 | 21 | 27.49% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240816P00150000 | 4/23/2024 2:08 PM | 150 | 0.15 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 14 | 54.57% |
| UNP240816P00160000 | 1/3/2024 2:32 PM | 160 | 1.00 | 0.15 | 1.75 | 0.00 | 0.00% | 3 | 6 | 51.27% |
| UNP240816P00165000 | 12/15/2023 6:46 PM | 165 | 1.25 | 0.00 | 1.55 | 0.00 | 0.00% | 5 | 5 | 46.83% |
| UNP240816P00170000 | 12/20/2023 7:42 PM | 170 | 1.45 | 0.45 | 1.45 | 0.00 | 0.00% | - | 5 | 43.19% |
| UNP240816P00175000 | 4/18/2024 6:10 PM | 175 | 0.65 | 0.05 | 0.85 | 0.00 | 0.00% | 1 | 4 | 35.90% |
| UNP240816P00180000 | 4/1/2024 2:37 PM | 180 | 0.71 | 0.15 | 1.05 | 0.00 | 0.00% | 3 | 17 | 34.85% |
| UNP240816P00185000 | 4/25/2024 1:32 PM | 185 | 0.67 | 0.25 | 0.90 | 0.00 | 0.00% | 1 | 20 | 31.17% |
| UNP240816P00190000 | 4/11/2024 2:01 PM | 190 | 1.35 | 0.35 | 0.95 | 0.00 | 0.00% | 1 | 23 | 29.00% |
| UNP240816P00195000 | 4/19/2024 6:28 PM | 195 | 1.93 | 0.15 | 0.95 | 0.00 | 0.00% | 4 | 18 | 26.51% |
| UNP240816P00200000 | 4/24/2024 1:44 PM | 200 | 2.00 | 1.00 | 1.20 | 0.00 | 0.00% | 17 | 102 | 25.45% |
| UNP240816P00205000 | 4/26/2024 3:50 PM | 205 | 1.55 | 1.35 | 1.50 | -0.75 | -32.61% | 40 | 52 | 24.33% |
| UNP240816P00210000 | 4/26/2024 3:08 PM | 210 | 1.99 | 1.75 | 1.90 | 0.04 | 2.05% | 1 | 182 | 23.29% |
| UNP240816P00215000 | 4/24/2024 2:00 PM | 215 | 4.40 | 2.30 | 2.45 | 0.00 | 0.00% | 1 | 47 | 22.40% |
| UNP240816P00220000 | 4/26/2024 2:59 PM | 220 | 3.30 | 3.00 | 3.20 | 0.00 | 0.00% | 1 | 130 | 21.65% |
| UNP240816P00225000 | 4/25/2024 4:28 PM | 225 | 4.20 | 3.90 | 5.70 | 0.00 | 0.00% | 7 | 112 | 24.52% |
| UNP240816P00230000 | 4/25/2024 4:28 PM | 230 | 5.40 | 5.00 | 5.30 | 0.00 | 0.00% | 45 | 414 | 20.08% |
| UNP240816P00235000 | 4/26/2024 3:00 PM | 235 | 7.10 | 6.50 | 6.80 | 0.00 | 0.00% | 1 | 377 | 19.39% |
| UNP240816P00240000 | 4/25/2024 6:55 PM | 240 | 8.62 | 8.30 | 8.60 | 0.00 | 0.00% | 118 | 295 | 18.63% |
| UNP240816P00245000 | 4/25/2024 3:58 PM | 245 | 11.40 | 10.60 | 10.90 | 0.00 | 0.00% | 45 | 250 | 18.12% |
| UNP240816P00250000 | 4/25/2024 4:37 PM | 250 | 14.10 | 13.20 | 13.50 | 0.00 | 0.00% | 4 | 51 | 17.39% |
| UNP240816P00255000 | 4/16/2024 7:56 PM | 255 | 25.56 | 16.10 | 16.70 | 0.00 | 0.00% | 1 | 2 | 17.03% |
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%