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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP241115C00200000 | 2/22/2024 7:26 PM | 200 | 60.45 | 51.90 | 53.20 | 0.00 | 0.00% | 9 | 49 | 40.58% |
| UNP241115C00205000 | 2/20/2024 2:30 PM | 205 | 49.67 | 50.60 | 51.90 | 0.00 | 0.00% | - | 40 | 44.23% |
| UNP241115C00210000 | 3/25/2024 2:12 PM | 210 | 43.40 | 30.00 | 31.00 | 0.00 | 0.00% | 10 | 10 | 0.00% |
| UNP241115C00215000 | 3/12/2024 3:52 PM | 215 | 46.70 | 32.60 | 33.10 | 0.00 | 0.00% | 5 | 6 | 22.67% |
| UNP241115C00225000 | 4/18/2024 2:36 PM | 225 | 21.70 | 27.70 | 29.60 | 0.00 | 0.00% | - | 5 | 28.03% |
| UNP241115C00230000 | 4/19/2024 7:58 PM | 230 | 18.90 | 24.10 | 26.10 | 0.00 | 0.00% | 1 | 6 | 27.16% |
| UNP241115C00235000 | 4/11/2024 7:14 PM | 235 | 19.94 | 21.80 | 22.80 | 0.00 | 0.00% | - | 2 | 26.33% |
| UNP241115C00240000 | 4/22/2024 4:23 PM | 240 | 14.56 | 19.20 | 19.80 | 0.00 | 0.00% | 1 | 17 | 25.67% |
| UNP241115C00245000 | 4/23/2024 6:53 PM | 245 | 13.70 | 15.60 | 17.00 | 0.00 | 0.00% | 13 | 43 | 25.01% |
| UNP241115C00250000 | 4/19/2024 7:01 PM | 250 | 9.87 | 13.60 | 14.50 | 0.00 | 0.00% | 12 | 75 | 24.47% |
| UNP241115C00255000 | 4/19/2024 5:06 PM | 255 | 8.30 | 10.30 | 12.30 | 0.00 | 0.00% | 12 | 18 | 24.05% |
| UNP241115C00260000 | 4/24/2024 2:42 PM | 260 | 5.70 | 9.30 | 10.30 | 0.00 | 0.00% | 14 | 159 | 23.60% |
| UNP241115C00265000 | 4/26/2024 4:43 PM | 265 | 7.80 | 8.00 | 8.50 | 2.30 | 41.82% | 1 | 54 | 23.12% |
| UNP241115C00270000 | 4/26/2024 3:44 PM | 270 | 6.20 | 6.60 | 7.10 | -0.50 | -7.46% | 1 | 54 | 22.95% |
| UNP241115C00275000 | 4/26/2024 2:35 PM | 275 | 5.40 | 3.50 | 5.70 | 2.55 | 89.47% | 4 | 32 | 22.46% |
| UNP241115C00280000 | 3/15/2024 7:32 PM | 280 | 6.50 | 3.50 | 3.90 | 0.00 | 0.00% | 1 | 89 | 20.82% |
| UNP241115C00285000 | 4/26/2024 2:27 PM | 285 | 3.70 | 3.50 | 3.70 | 1.25 | 51.02% | 2 | 9 | 21.95% |
| UNP241115C00290000 | 4/25/2024 4:19 PM | 290 | 2.78 | 2.75 | 2.95 | 0.00 | 0.00% | 11 | 21 | 21.74% |
| UNP241115C00295000 | 4/15/2024 5:35 PM | 295 | 2.15 | 1.20 | 2.35 | 0.30 | 16.22% | 2 | 44 | 21.60% |
| UNP241115C00300000 | 4/8/2024 7:07 PM | 300 | 2.25 | 1.70 | 1.90 | 0.00 | 0.00% | 1 | 39 | 21.60% |
| UNP241115C00305000 | 4/22/2024 4:58 PM | 305 | 0.92 | 1.35 | 1.50 | 0.00 | 0.00% | 10 | 11 | 21.49% |
| UNP241115C00310000 | 4/5/2024 7:21 PM | 310 | 1.45 | 1.05 | 1.20 | 0.00 | 0.00% | 1 | 2 | 21.49% |
| UNP241115C00320000 | 3/19/2024 5:59 PM | 320 | 1.10 | 0.10 | 0.70 | 0.00 | 0.00% | 15 | 98 | 21.16% |
| UNP241115C00325000 | 3/28/2024 6:52 PM | 325 | 0.90 | 0.30 | 0.95 | 0.00 | 0.00% | 1 | 1 | 23.41% |
| UNP241115C00340000 | 3/7/2024 6:50 PM | 340 | 0.85 | 0.15 | 0.70 | 0.00 | 0.00% | - | 1 | 24.74% |
| UNP241115C00360000 | 2/21/2024 4:26 PM | 360 | 0.10 | 0.05 | 2.40 | 0.00 | 0.00% | - | 3 | 35.78% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP241115P00125000 | 3/4/2024 6:05 PM | 125 | 0.10 | 0.00 | 2.40 | 0.00 | 0.00% | 10 | 10 | 52.27% |
| UNP241115P00150000 | 2/20/2024 7:34 PM | 150 | 0.64 | 0.00 | 2.65 | 0.00 | 0.00% | - | 1 | 47.49% |
| UNP241115P00170000 | 3/15/2024 6:29 PM | 170 | 1.30 | 1.45 | 1.75 | 0.00 | 0.00% | - | 6 | 33.61% |
| UNP241115P00175000 | 4/24/2024 3:22 PM | 175 | 1.75 | 0.80 | 1.50 | 0.00 | 0.00% | 2 | 17 | 30.26% |
| UNP241115P00180000 | 4/22/2024 3:39 PM | 180 | 2.02 | 1.25 | 1.50 | 0.00 | 0.00% | 3 | 13 | 28.16% |
| UNP241115P00185000 | 3/13/2024 7:27 PM | 185 | 1.80 | 2.65 | 2.90 | 0.00 | 0.00% | 3 | 10 | 31.16% |
| UNP241115P00190000 | 4/2/2024 6:37 PM | 190 | 2.50 | 1.85 | 2.05 | 0.00 | 0.00% | 1 | 2 | 26.11% |
| UNP241115P00195000 | 4/23/2024 2:39 PM | 195 | 3.30 | 2.25 | 2.50 | 0.00 | 0.00% | 1 | 3 | 25.42% |
| UNP241115P00200000 | 4/15/2024 3:52 PM | 200 | 4.35 | 2.75 | 3.00 | 0.00 | 0.00% | 1 | 9 | 24.63% |
| UNP241115P00205000 | 4/15/2024 2:09 PM | 205 | 5.05 | 3.30 | 3.60 | 0.00 | 0.00% | 2 | 91 | 23.88% |
| UNP241115P00210000 | 4/19/2024 7:47 PM | 210 | 6.90 | 4.00 | 4.30 | 0.00 | 0.00% | 1 | 29 | 23.10% |
| UNP241115P00215000 | 4/26/2024 5:26 PM | 215 | 5.10 | 4.90 | 5.20 | -1.40 | -21.54% | 5 | 23 | 22.48% |
| UNP241115P00220000 | 4/11/2024 7:25 PM | 220 | 8.10 | 5.90 | 6.20 | 0.00 | 0.00% | - | 3 | 21.75% |
| UNP241115P00225000 | 4/25/2024 3:45 PM | 225 | 7.80 | 7.10 | 7.40 | 0.00 | 0.00% | 1 | 11 | 21.08% |
| UNP241115P00230000 | 4/23/2024 2:51 PM | 230 | 11.40 | 8.50 | 8.80 | 0.00 | 0.00% | 3 | 14 | 20.40% |
| UNP241115P00235000 | 4/26/2024 2:13 PM | 235 | 9.70 | 10.10 | 10.50 | -6.80 | -41.21% | 1 | 1 | 19.85% |
| UNP241115P00240000 | 4/26/2024 1:45 PM | 240 | 12.30 | 12.00 | 12.40 | -0.70 | -5.38% | 5 | 15 | 19.22% |
| UNP241115P00245000 | 4/25/2024 6:45 PM | 245 | 13.50 | 14.20 | 16.00 | -0.90 | -6.25% | 10 | 96 | 20.57% |
| UNP241115P00250000 | 2/21/2024 8:21 PM | 250 | 15.40 | 16.20 | 16.90 | 0.00 | 0.00% | - | 28 | 17.77% |
| UNP241115P00255000 | 3/7/2024 4:11 PM | 255 | 16.80 | 19.70 | 21.50 | 0.00 | 0.00% | 28 | 44 | 19.79% |
| UNP241115P00265000 | 3/5/2024 6:15 PM | 265 | 20.00 | 27.20 | 29.30 | 0.00 | 0.00% | - | 28 | 20.98% |
| UNP241115P00270000 | 2/16/2024 5:32 PM | 270 | 26.60 | 28.60 | 31.70 | 0.00 | 0.00% | 22 | 22 | 18.60% |
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%