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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP250117C00100000 | 3/11/2024 7:39 PM | 100 | 150.74 | 136.40 | 140.50 | 0.00 | 0.00% | 2 | 11 | 0.00% |
| UNP250117C00105000 | 12/6/2023 4:17 PM | 105 | 130.25 | 135.00 | 137.80 | 0.00 | 0.00% | 10 | 2 | 28.13% |
| UNP250117C00110000 | 2/27/2023 2:57 PM | 110 | 108.30 | 91.30 | 93.10 | 0.00 | 0.00% | 3 | 1 | 0.00% |
| UNP250117C00115000 | 12/6/2023 4:44 PM | 115 | 120.05 | 124.60 | 129.00 | 0.00 | 0.00% | 97 | 78 | 50.67% |
| UNP250117C00120000 | 12/6/2023 4:51 PM | 120 | 115.48 | 120.20 | 124.70 | 0.00 | 0.00% | 34 | 12 | 52.83% |
| UNP250117C00125000 | 12/6/2023 4:11 PM | 125 | 110.99 | 115.00 | 119.90 | 0.00 | 0.00% | 2 | 5 | 51.31% |
| UNP250117C00130000 | 12/6/2023 4:14 PM | 130 | 106.34 | 111.40 | 114.10 | 0.00 | 0.00% | 1 | 39 | 43.97% |
| UNP250117C00135000 | 5/5/2023 2:47 PM | 135 | 72.50 | 69.90 | 73.40 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| UNP250117C00140000 | 2/21/2023 7:53 PM | 140 | 65.00 | 56.80 | 59.20 | 0.00 | 0.00% | 4 | 6 | 0.00% |
| UNP250117C00145000 | 3/15/2023 2:26 PM | 145 | 58.49 | 62.40 | 64.70 | 0.00 | 0.00% | 3 | 8 | 0.00% |
| UNP250117C00150000 | 4/23/2024 1:44 PM | 150 | 89.00 | 94.80 | 98.30 | 0.00 | 0.00% | 1 | 16 | 50.96% |
| UNP250117C00155000 | 2/29/2024 7:41 PM | 155 | 104.45 | 93.00 | 97.50 | 0.00 | 0.00% | 1 | 17 | 53.47% |
| UNP250117C00160000 | 12/14/2023 7:51 PM | 160 | 89.22 | 81.30 | 85.40 | 0.00 | 0.00% | 1 | 16 | 36.74% |
| UNP250117C00165000 | 11/8/2023 7:33 PM | 165 | 56.90 | 71.00 | 74.20 | 0.00 | 0.00% | 1 | 13 | 0.00% |
| UNP250117C00170000 | 2/26/2024 8:04 PM | 170 | 88.20 | 78.70 | 82.40 | 0.00 | 0.00% | 5 | 20 | 49.96% |
| UNP250117C00175000 | 2/28/2024 6:48 PM | 175 | 86.97 | 74.90 | 78.50 | 0.00 | 0.00% | 1 | 5 | 49.39% |
| UNP250117C00180000 | 3/18/2024 4:21 PM | 180 | 72.50 | 54.50 | 57.00 | 0.00 | 0.00% | 2 | 42 | 0.00% |
| UNP250117C00185000 | 11/13/2023 8:58 PM | 185 | 39.60 | 61.80 | 63.50 | 0.00 | 0.00% | 1 | 19 | 33.98% |
| UNP250117C00190000 | 4/10/2024 1:50 PM | 190 | 54.94 | 58.10 | 61.30 | 0.00 | 0.00% | 1 | 1,046 | 37.18% |
| UNP250117C00195000 | 2/8/2024 5:22 PM | 195 | 61.10 | 63.20 | 66.80 | 0.00 | 0.00% | 1 | 63 | 52.02% |
| UNP250117C00200000 | 4/25/2024 3:14 PM | 200 | 49.60 | 49.50 | 52.10 | 0.00 | 0.00% | 1 | 141 | 33.58% |
| UNP250117C00210000 | 4/10/2024 1:40 PM | 210 | 39.10 | 41.80 | 44.00 | 0.00 | 0.00% | 1 | 323 | 31.51% |
| UNP250117C00220000 | 4/26/2024 7:08 PM | 220 | 35.71 | 34.20 | 37.70 | 4.71 | 15.19% | 1 | 3,566 | 31.44% |
| UNP250117C00230000 | 4/26/2024 7:08 PM | 230 | 28.74 | 28.30 | 29.10 | 0.96 | 3.46% | 1 | 1,330 | 27.59% |
| UNP250117C00240000 | 4/23/2024 6:02 PM | 240 | 19.40 | 22.20 | 22.90 | 0.00 | 0.00% | 18 | 1,034 | 26.22% |
| UNP250117C00250000 | 4/26/2024 7:58 PM | 250 | 17.30 | 16.10 | 17.50 | -0.10 | -0.57% | 14 | 1,331 | 25.00% |
| UNP250117C00260000 | 4/25/2024 6:06 PM | 260 | 12.72 | 12.60 | 13.00 | 0.00 | 0.00% | 4 | 671 | 23.99% |
| UNP250117C00270000 | 4/26/2024 4:53 PM | 270 | 8.70 | 9.10 | 9.50 | -0.90 | -9.38% | 5 | 1,221 | 23.30% |
| UNP250117C00280000 | 4/26/2024 6:23 PM | 280 | 6.61 | 6.40 | 6.80 | 0.07 | 1.07% | 3 | 1,683 | 22.78% |
| UNP250117C00290000 | 4/26/2024 3:23 PM | 290 | 4.10 | 4.30 | 4.70 | -0.58 | -12.39% | 5 | 3,381 | 22.24% |
| UNP250117C00300000 | 4/25/2024 7:13 PM | 300 | 2.75 | 2.00 | 3.20 | -0.45 | -14.06% | 5 | 1,838 | 21.85% |
| UNP250117C00310000 | 4/25/2024 3:30 PM | 310 | 1.90 | 1.00 | 2.25 | 0.00 | 0.00% | 3 | 111 | 21.83% |
| UNP250117C00320000 | 4/19/2024 1:30 PM | 320 | 0.60 | 1.30 | 1.55 | 0.00 | 0.00% | 1 | 540 | 21.77% |
| UNP250117C00330000 | 4/19/2024 4:35 PM | 330 | 0.70 | 0.85 | 1.10 | 0.00 | 0.00% | 1 | 130 | 21.89% |
| UNP250117C00340000 | 4/25/2024 5:21 PM | 340 | 0.70 | 0.45 | 1.10 | 0.00 | 0.00% | 1 | 56 | 23.51% |
| UNP250117C00350000 | 4/18/2024 7:13 PM | 350 | 0.25 | 0.25 | 0.80 | 0.00 | 0.00% | 12 | 1,039 | 23.62% |
| UNP250117C00360000 | 2/23/2024 2:30 PM | 360 | 0.80 | 0.50 | 1.45 | 0.00 | 0.00% | 1 | 9 | 28.02% |
| UNP250117C00370000 | 2/13/2024 2:30 PM | 370 | 0.50 | 0.40 | 1.50 | 0.00 | 0.00% | - | 6 | 29.69% |
| UNP250117C00380000 | 4/18/2024 3:09 PM | 380 | 0.35 | 0.00 | 0.40 | 0.00 | 0.00% | - | 1 | 24.88% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP250117P00095000 | 4/25/2024 1:32 PM | 95 | 0.05 | 0.05 | 0.00 | 0.00 | 0.00% | 1 | 889 | 25.00% |
| UNP250117P00100000 | 3/4/2024 7:02 PM | 100 | 0.29 | 0.00 | 1.20 | 0.00 | 0.00% | 13 | 91 | 52.39% |
| UNP250117P00105000 | 4/16/2024 7:40 PM | 105 | 0.30 | 0.05 | 0.45 | 0.00 | 0.00% | 1 | 18 | 47.58% |
| UNP250117P00110000 | 12/4/2023 2:37 PM | 110 | 0.85 | 0.30 | 1.10 | 0.00 | 0.00% | 1 | 25 | 52.47% |
| UNP250117P00115000 | 1/26/2024 5:54 PM | 115 | 0.57 | 0.15 | 1.75 | 0.00 | 0.00% | 4 | 11 | 54.64% |
| UNP250117P00120000 | 10/20/2023 6:18 PM | 120 | 2.60 | 1.20 | 1.70 | 0.00 | 0.00% | 2 | 14 | 51.59% |
| UNP250117P00125000 | 4/11/2024 2:30 PM | 125 | 0.55 | 0.15 | 0.70 | 0.00 | 0.00% | 9 | 25 | 41.37% |
| UNP250117P00130000 | 4/23/2024 1:30 PM | 130 | 0.60 | 0.15 | 0.75 | 0.00 | 0.00% | 1 | 50 | 39.67% |
| UNP250117P00135000 | 4/24/2024 6:31 PM | 135 | 0.58 | 0.20 | 0.75 | 0.00 | 0.00% | 3 | 93 | 37.55% |
| UNP250117P00140000 | 4/24/2024 6:31 PM | 140 | 0.63 | 0.20 | 2.35 | 0.00 | 0.00% | 5 | 72 | 44.95% |
| UNP250117P00145000 | 4/24/2024 3:23 PM | 145 | 0.78 | 0.40 | 1.00 | 0.00 | 0.00% | 2 | 156 | 35.38% |
| UNP250117P00150000 | 4/19/2024 5:56 PM | 150 | 1.22 | 0.50 | 1.10 | 0.00 | 0.00% | 1 | 418 | 34.01% |
| UNP250117P00155000 | 4/15/2024 2:06 PM | 155 | 1.15 | 0.65 | 1.25 | 0.00 | 0.00% | 5 | 181 | 32.89% |
| UNP250117P00160000 | 4/11/2024 3:26 PM | 160 | 1.40 | 0.80 | 1.45 | 0.00 | 0.00% | 3 | 117 | 31.95% |
| UNP250117P00165000 | 4/25/2024 2:16 PM | 165 | 1.50 | 1.00 | 1.60 | 0.00 | 0.00% | 3 | 279 | 30.66% |
| UNP250117P00170000 | 4/26/2024 2:47 PM | 170 | 1.53 | 1.35 | 1.65 | -0.03 | -1.92% | 3 | 761 | 28.94% |
| UNP250117P00175000 | 4/25/2024 1:57 PM | 175 | 1.90 | 1.60 | 1.90 | 0.00 | 0.00% | 2 | 235 | 27.98% |
| UNP250117P00180000 | 4/25/2024 2:07 PM | 180 | 2.27 | 1.95 | 2.25 | 0.00 | 0.00% | 1 | 895 | 27.25% |
| UNP250117P00185000 | 4/10/2024 4:11 PM | 185 | 3.40 | 2.30 | 2.65 | 0.00 | 0.00% | 33 | 599 | 26.50% |
| UNP250117P00190000 | 4/23/2024 1:49 PM | 190 | 3.90 | 2.75 | 3.10 | 0.00 | 0.00% | 3 | 678 | 25.73% |
| UNP250117P00195000 | 3/7/2024 4:33 PM | 195 | 3.60 | 3.90 | 4.20 | 0.00 | 0.00% | 20 | 1,194 | 26.27% |
| UNP250117P00200000 | 4/26/2024 3:21 PM | 200 | 4.30 | 3.90 | 4.30 | -0.10 | -2.27% | 1 | 874 | 24.37% |
| UNP250117P00210000 | 4/25/2024 1:54 PM | 210 | 6.10 | 5.50 | 5.90 | 0.00 | 0.00% | 3 | 743 | 23.03% |
| UNP250117P00220000 | 4/26/2024 4:31 PM | 220 | 8.40 | 7.70 | 9.70 | 0.50 | 6.33% | 23 | 3,711 | 24.17% |
| UNP250117P00230000 | 4/26/2024 5:28 PM | 230 | 10.72 | 10.40 | 10.90 | -0.68 | -5.96% | 10 | 696 | 20.59% |
| UNP250117P00240000 | 4/23/2024 2:52 PM | 240 | 17.70 | 14.00 | 14.50 | 0.00 | 0.00% | 8 | 485 | 19.36% |
| UNP250117P00250000 | 4/25/2024 1:46 PM | 250 | 19.80 | 17.00 | 19.10 | 0.00 | 0.00% | 8 | 401 | 18.21% |
| UNP250117P00260000 | 3/28/2024 4:20 PM | 260 | 23.10 | 23.90 | 26.40 | 0.00 | 0.00% | 1 | 332 | 19.21% |
| UNP250117P00270000 | 4/1/2024 5:31 PM | 270 | 31.48 | 30.60 | 31.80 | 0.00 | 0.00% | 131 | 259 | 16.40% |
| UNP250117P00280000 | 12/26/2023 6:54 PM | 280 | 39.60 | 40.60 | 42.80 | 0.00 | 0.00% | 28 | 29 | 20.97% |
| UNP250117P00290000 | 12/26/2023 7:02 PM | 290 | 47.00 | 48.40 | 51.80 | 0.00 | 0.00% | - | 33 | 22.08% |
| UNP250117P00300000 | 4/18/2024 6:38 PM | 300 | 71.80 | 55.40 | 58.50 | 0.00 | 0.00% | 38 | 60 | 17.19% |
| UNP250117P00350000 | 5/25/2023 2:28 PM | 350 | 157.50 | 148.10 | 151.70 | 0.00 | 0.00% | 2 | 0 | 88.22% |
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%