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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240920C00190000 | 4/15/2024 1:44 PM | 190 | 51.57 | 55.40 | 57.30 | 0.00 | 0.00% | 30 | 40 | 39.19% |
| UNP240920C00200000 | 1/16/2024 2:30 PM | 200 | 45.30 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| UNP240920C00205000 | 4/12/2024 6:11 PM | 205 | 37.00 | 42.00 | 43.00 | 0.00 | 0.00% | 1 | 1 | 32.32% |
| UNP240920C00220000 | 4/3/2024 2:46 PM | 220 | 31.90 | 28.10 | 30.30 | 0.00 | 0.00% | 1 | 2 | 28.23% |
| UNP240920C00225000 | 4/19/2024 2:32 PM | 225 | 18.60 | 23.70 | 26.00 | 0.00 | 0.00% | 2 | 22 | 26.31% |
| UNP240920C00230000 | 4/24/2024 3:28 PM | 230 | 14.16 | 21.50 | 22.30 | 0.00 | 0.00% | 22 | 59 | 25.25% |
| UNP240920C00235000 | 4/25/2024 4:11 PM | 235 | 18.30 | 17.30 | 18.90 | 0.00 | 0.00% | 4 | 45 | 24.37% |
| UNP240920C00240000 | 4/25/2024 7:04 PM | 240 | 15.73 | 14.10 | 15.80 | 0.00 | 0.00% | 3 | 129 | 23.59% |
| UNP240920C00245000 | 4/25/2024 2:39 PM | 245 | 12.95 | 12.50 | 13.00 | 0.00 | 0.00% | 8 | 178 | 22.89% |
| UNP240920C00250000 | 4/26/2024 3:56 PM | 250 | 9.60 | 10.10 | 10.60 | -0.40 | -4.00% | 8 | 259 | 22.39% |
| UNP240920C00255000 | 4/22/2024 4:35 PM | 255 | 5.60 | 8.10 | 8.40 | 0.00 | 0.00% | 1 | 139 | 21.74% |
| UNP240920C00260000 | 4/26/2024 4:34 PM | 260 | 5.91 | 6.30 | 6.70 | -0.19 | -3.11% | 5 | 820 | 21.47% |
| UNP240920C00265000 | 4/26/2024 7:23 PM | 265 | 5.24 | 4.80 | 5.20 | 0.32 | 6.50% | 79 | 1,008 | 21.09% |
| UNP240920C00270000 | 4/26/2024 5:25 PM | 270 | 3.70 | 3.00 | 4.00 | 0.00 | 0.00% | 4 | 154 | 20.82% |
| UNP240920C00275000 | 4/26/2024 7:56 PM | 275 | 3.05 | 2.75 | 3.10 | 0.95 | 45.24% | 19 | 31 | 20.73% |
| UNP240920C00280000 | 4/25/2024 4:08 PM | 280 | 2.20 | 2.00 | 2.30 | 0.00 | 0.00% | 2 | 649 | 20.45% |
| UNP240920C00285000 | 4/16/2024 6:12 PM | 285 | 1.25 | 1.45 | 1.75 | 0.00 | 0.00% | 1 | 89 | 20.42% |
| UNP240920C00290000 | 3/26/2024 7:47 PM | 290 | 1.70 | 1.15 | 1.35 | 0.00 | 0.00% | 3 | 41 | 20.52% |
| UNP240920C00295000 | 4/25/2024 4:28 PM | 295 | 0.95 | 0.80 | 1.00 | 0.00 | 0.00% | 3 | 8 | 20.45% |
| UNP240920C00300000 | 4/24/2024 4:22 PM | 300 | 0.55 | 0.55 | 0.75 | 0.00 | 0.00% | 3 | 29 | 20.48% |
| UNP240920C00310000 | 4/1/2024 4:17 PM | 310 | 0.65 | 0.15 | 0.75 | 0.00 | 0.00% | 1 | 4 | 22.91% |
| UNP240920C00315000 | 1/23/2024 6:16 PM | 315 | 0.95 | 1.15 | 1.35 | 0.00 | 0.00% | 10 | 10 | 27.20% |
| UNP240920C00320000 | 3/7/2024 4:23 PM | 320 | 0.90 | 0.10 | 0.65 | 0.00 | 0.00% | 2 | 3 | 24.54% |
| UNP240920C00370000 | 1/2/2024 2:30 PM | 370 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | - | 10 | 12.50% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240920P00145000 | 1/16/2024 2:30 PM | 145 | 0.60 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 12.50% |
| UNP240920P00155000 | 1/23/2024 5:07 PM | 155 | 0.50 | 0.00 | 1.90 | 0.00 | 0.00% | 1 | 7 | 48.62% |
| UNP240920P00160000 | 1/19/2024 3:50 PM | 160 | 1.20 | 0.00 | 2.00 | 0.00 | 0.00% | 3 | 3 | 46.35% |
| UNP240920P00165000 | 1/11/2024 3:53 PM | 165 | 1.50 | 0.45 | 1.10 | 0.00 | 0.00% | 3 | 8 | 38.05% |
| UNP240920P00170000 | 4/15/2024 1:32 PM | 170 | 0.85 | 0.15 | 0.85 | 0.00 | 0.00% | 3 | 30 | 33.75% |
| UNP240920P00175000 | 4/19/2024 5:42 PM | 175 | 1.06 | 0.25 | 1.00 | 0.00 | 0.00% | 1 | 14 | 32.52% |
| UNP240920P00180000 | 4/25/2024 3:49 PM | 180 | 0.80 | 0.35 | 1.10 | 0.00 | 0.00% | 12 | 9 | 30.84% |
| UNP240920P00185000 | 4/3/2024 4:29 PM | 185 | 1.25 | 0.75 | 1.10 | 0.00 | 0.00% | 1 | 5 | 28.53% |
| UNP240920P00190000 | 3/21/2024 2:52 PM | 190 | 1.22 | 1.30 | 2.30 | 0.00 | 0.00% | 1 | 161 | 31.71% |
| UNP240920P00195000 | 3/21/2024 2:29 PM | 195 | 1.45 | 2.45 | 3.00 | 0.00 | 0.00% | 10 | 13 | 31.63% |
| UNP240920P00200000 | 4/24/2024 6:37 PM | 200 | 1.75 | 1.55 | 1.80 | -1.16 | -39.86% | 1 | 70 | 24.82% |
| UNP240920P00205000 | 4/25/2024 2:20 PM | 205 | 2.20 | 2.00 | 2.25 | 0.00 | 0.00% | 1 | 54 | 23.99% |
| UNP240920P00210000 | 4/23/2024 7:08 PM | 210 | 2.65 | 2.55 | 2.80 | -1.25 | -32.05% | 2 | 672 | 23.16% |
| UNP240920P00215000 | 4/25/2024 4:23 PM | 215 | 3.38 | 3.20 | 3.50 | -0.12 | -3.43% | 1 | 50 | 22.39% |
| UNP240920P00220000 | 4/25/2024 4:28 PM | 220 | 4.40 | 4.00 | 5.80 | 0.00 | 0.00% | 16 | 91 | 24.75% |
| UNP240920P00225000 | 4/25/2024 3:57 PM | 225 | 5.70 | 5.10 | 5.40 | 0.00 | 0.00% | 12 | 296 | 20.88% |
| UNP240920P00230000 | 4/26/2024 7:23 PM | 230 | 6.50 | 6.30 | 6.70 | -1.30 | -16.67% | 102 | 338 | 20.19% |
| UNP240920P00235000 | 4/25/2024 3:47 PM | 235 | 8.80 | 7.90 | 8.90 | 0.00 | 0.00% | 4 | 970 | 20.61% |
| UNP240920P00240000 | 4/25/2024 3:57 PM | 240 | 10.70 | 9.70 | 10.10 | 0.00 | 0.00% | 17 | 565 | 18.80% |
| UNP240920P00245000 | 4/26/2024 4:02 PM | 245 | 12.90 | 12.00 | 12.30 | 0.20 | 1.57% | 1 | 143 | 18.16% |
| UNP240920P00250000 | 4/3/2024 5:13 PM | 250 | 16.10 | 14.60 | 14.90 | 0.00 | 0.00% | 39 | 240 | 17.58% |
| UNP240920P00255000 | 3/8/2024 6:11 PM | 255 | 15.40 | 19.00 | 19.60 | 0.00 | 0.00% | 5 | 9 | 20.03% |
| UNP240920P00260000 | 3/22/2024 3:09 PM | 260 | 19.10 | 29.60 | 31.10 | 0.00 | 0.00% | 2 | 202 | 33.83% |
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%