NYSE - Delayed Quote USD

Union Pacific Corporation (UNP)

242.79 -0.76 (-0.31%)
At close: April 26 at 4:00 PM EDT
242.13 -0.66 (-0.27%)
After hours: April 26 at 7:38 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
UNP241018C00210000 3/11/2024 3:10 PM 210 46.60 35.30 36.50 0.00 0.00% 6 6 23.48%
UNP241018C00225000 4/12/2024 2:01 PM 225 22.30 26.10 27.90 0.00 0.00% 8 0 27.35%
UNP241018C00230000 4/26/2024 4:52 PM 230 22.80 22.00 24.10 6.94 43.76% 1 10 26.05%
UNP241018C00235000 4/25/2024 3:58 PM 235 20.00 20.00 20.70 0.00 0.00% 2 24 25.12%
UNP241018C00240000 4/25/2024 3:58 PM 240 17.00 16.10 17.60 0.00 0.00% 1 35 24.34%
UNP241018C00245000 4/12/2024 2:33 PM 245 11.90 13.10 14.80 0.00 0.00% 3 41 23.66%
UNP241018C00250000 4/18/2024 3:56 PM 250 8.00 11.20 12.30 0.00 0.00% 18 67 23.07%
UNP241018C00255000 4/23/2024 3:31 PM 255 7.90 8.50 10.20 0.00 0.00% 1 66 22.70%
UNP241018C00260000 3/11/2024 6:53 PM 260 13.50 7.10 8.50 0.00 0.00% 4 5 22.58%
UNP241018C00265000 4/25/2024 3:55 PM 265 6.36 6.00 6.70 0.00 0.00% 6 98 21.92%
UNP241018C00270000 4/10/2024 3:47 PM 270 4.70 5.00 5.30 0.00 0.00% 4 8 21.53%
UNP241018C00275000 4/25/2024 2:40 PM 275 4.29 3.90 4.20 0.00 0.00% 5 31 21.31%
UNP241018C00280000 4/26/2024 7:54 PM 280 3.25 3.00 3.30 0.06 1.88% 37 199 21.12%
UNP241018C00285000 4/15/2024 6:22 PM 285 2.00 2.10 2.55 0.00 0.00% 1 110 20.91%
UNP241018C00290000 4/25/2024 1:56 PM 290 1.72 1.55 1.95 0.00 0.00% 10 73 20.72%
UNP241018C00295000 4/23/2024 6:57 PM 295 1.11 1.30 1.80 0.00 0.00% 13 14 21.63%
UNP241018C00300000 4/1/2024 6:18 PM 300 1.65 0.20 1.20 0.00 0.00% 29 62 20.78%
UNP241018C00305000 3/22/2024 2:41 PM 305 1.80 0.25 0.95 0.00 0.00% 1 2 20.89%
UNP241018C00310000 4/2/2024 5:26 PM 310 0.95 0.55 0.70 0.00 0.00% 1 49 20.70%
UNP241018C00315000 4/26/2024 2:04 PM 315 0.60 0.25 0.85 -0.31 -34.07% 1 5 22.60%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
UNP241018P00170000 4/17/2024 2:23 PM 170 1.25 0.40 1.05 0.00 0.00% 3 9 32.29%
UNP241018P00175000 4/22/2024 1:47 PM 175 1.38 0.60 1.20 0.00 0.00% 1 2 30.98%
UNP241018P00180000 3/18/2024 7:53 PM 180 1.35 1.85 2.15 0.00 0.00% 3 6 33.22%
UNP241018P00185000 4/25/2024 2:19 PM 185 1.15 1.10 1.35 -0.12 -9.45% 2 3 27.41%
UNP241018P00190000 2/16/2024 2:30 PM 190 1.80 1.95 2.20 0.00 0.00% 1 1 28.69%
UNP241018P00195000 4/24/2024 4:55 PM 195 3.10 1.70 1.90 0.00 0.00% 1 125 25.31%
UNP241018P00200000 4/5/2024 3:50 PM 200 2.95 2.10 2.40 0.00 0.00% 17 19 24.73%
UNP241018P00205000 4/9/2024 4:05 PM 205 3.60 2.60 2.85 0.00 0.00% 56 61 23.72%
UNP241018P00215000 4/25/2024 3:46 PM 215 4.50 2.50 4.30 0.00 0.00% 2 4 22.31%
UNP241018P00220000 4/24/2024 3:16 PM 220 5.00 4.90 5.20 -3.35 -40.12% 1 11 21.51%
UNP241018P00225000 4/25/2024 3:59 PM 225 6.60 6.00 6.30 0.00 0.00% 27 33 20.76%
UNP241018P00230000 4/25/2024 3:59 PM 230 8.00 7.30 7.70 0.00 0.00% 5 11 20.17%
UNP241018P00235000 4/25/2024 3:46 PM 235 9.90 8.90 9.30 0.00 0.00% 5 15 19.51%
UNP241018P00240000 4/26/2024 4:15 PM 240 11.50 10.80 12.90 -0.10 -0.86% 6 5 21.46%
UNP241018P00245000 4/23/2024 6:06 PM 245 16.40 12.90 13.40 0.00 0.00% 29 30 18.28%

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%