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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP250620C00205000 | 4/10/2024 3:33 PM | 205 | 48.80 | 50.50 | 53.40 | 0.00 | 0.00% | - | 1 | 32.51% |
| UNP250620C00215000 | 4/17/2024 6:33 PM | 215 | 35.20 | 43.10 | 46.00 | 0.00 | 0.00% | - | 100 | 30.91% |
| UNP250620C00225000 | 4/25/2024 1:44 PM | 225 | 37.20 | 36.70 | 39.20 | 0.00 | 0.00% | 3 | 2 | 29.58% |
| UNP250620C00230000 | 4/19/2024 7:05 PM | 230 | 28.11 | 34.20 | 36.00 | 0.00 | 0.00% | 1 | 1 | 28.97% |
| UNP250620C00235000 | 4/18/2024 7:03 PM | 235 | 24.40 | 30.10 | 33.00 | 0.00 | 0.00% | - | 63 | 28.44% |
| UNP250620C00240000 | 4/24/2024 2:54 PM | 240 | 21.50 | 29.10 | 30.00 | 0.00 | 0.00% | 1 | 8 | 27.79% |
| UNP250620C00245000 | 4/26/2024 2:37 PM | 245 | 26.57 | 24.60 | 27.30 | 5.77 | 27.74% | 3 | 85 | 27.32% |
| UNP250620C00250000 | 4/24/2024 7:50 PM | 250 | 18.70 | 23.50 | 24.80 | 0.00 | 0.00% | 4 | 58 | 26.92% |
| UNP250620C00255000 | 4/23/2024 5:54 PM | 255 | 18.90 | 21.40 | 22.40 | 0.00 | 0.00% | 1 | 7 | 26.48% |
| UNP250620C00260000 | 4/24/2024 3:12 PM | 260 | 14.00 | 18.20 | 20.00 | 0.00 | 0.00% | 40 | 36 | 25.92% |
| UNP250620C00265000 | 4/26/2024 7:35 PM | 265 | 17.97 | 15.60 | 18.10 | 5.57 | 44.92% | 2 | 16 | 25.71% |
| UNP250620C00270000 | 4/24/2024 4:37 PM | 270 | 11.00 | 14.90 | 16.20 | 0.00 | 0.00% | 4 | 194 | 25.37% |
| UNP250620C00275000 | 4/24/2024 4:03 PM | 275 | 9.40 | 13.80 | 14.40 | 0.00 | 0.00% | 80 | 149 | 25.01% |
| UNP250620C00280000 | 4/25/2024 4:59 PM | 280 | 12.13 | 12.30 | 12.80 | 0.00 | 0.00% | 1 | 81 | 24.71% |
| UNP250620C00285000 | 4/25/2024 2:40 PM | 285 | 11.30 | 10.80 | 11.40 | 0.00 | 0.00% | 50 | 123 | 24.50% |
| UNP250620C00290000 | 4/8/2024 6:50 PM | 290 | 9.80 | 9.50 | 10.10 | 0.00 | 0.00% | 5 | 161 | 24.27% |
| UNP250620C00295000 | 4/17/2024 5:14 PM | 295 | 5.70 | 8.30 | 8.80 | 0.00 | 0.00% | 1 | 45 | 23.91% |
| UNP250620C00300000 | 4/26/2024 7:35 PM | 300 | 7.63 | 7.20 | 7.80 | 1.53 | 25.08% | 4 | 82 | 23.78% |
| UNP250620C00310000 | 4/17/2024 5:14 PM | 310 | 3.80 | 5.50 | 6.00 | 0.00 | 0.00% | - | 1 | 23.42% |
| UNP250620C00315000 | 4/18/2024 5:47 PM | 315 | 3.30 | 3.10 | 5.30 | 0.00 | 0.00% | - | 2 | 23.34% |
| UNP250620C00320000 | 4/8/2024 5:32 PM | 320 | 4.50 | 4.20 | 4.60 | 0.00 | 0.00% | 53 | 70 | 23.15% |
| UNP250620C00330000 | 3/27/2024 4:32 PM | 330 | 3.60 | 3.00 | 3.50 | 0.00 | 0.00% | 2 | 90 | 22.91% |
| UNP250620C00360000 | 4/15/2024 6:49 PM | 360 | 1.20 | 1.20 | 1.60 | 0.00 | 0.00% | - | 2 | 22.74% |
| UNP250620C00370000 | 4/17/2024 4:05 PM | 370 | 0.65 | 0.60 | 1.35 | 0.00 | 0.00% | 1 | 1 | 23.12% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP250620P00125000 | 3/19/2024 3:37 PM | 125 | 1.00 | 0.90 | 1.60 | 0.00 | 0.00% | 1 | 1 | 38.46% |
| UNP250620P00145000 | 2/20/2024 2:30 PM | 145 | 1.75 | 0.00 | 5.00 | 0.00 | 0.00% | 2 | 5 | 41.50% |
| UNP250620P00155000 | 4/3/2024 4:14 PM | 155 | 1.65 | 2.10 | 3.30 | 0.00 | 0.00% | 10 | 10 | 33.01% |
| UNP250620P00160000 | 3/27/2024 3:15 PM | 160 | 2.65 | 2.45 | 2.85 | 0.00 | 0.00% | 5 | 5 | 29.94% |
| UNP250620P00165000 | 3/13/2024 7:44 PM | 165 | 2.80 | 3.50 | 3.90 | 0.00 | 0.00% | - | 3 | 30.81% |
| UNP250620P00170000 | 4/26/2024 2:30 PM | 170 | 3.28 | 3.20 | 3.60 | -1.02 | -23.72% | 1 | 36 | 28.29% |
| UNP250620P00180000 | 4/10/2024 3:43 PM | 180 | 5.00 | 4.20 | 4.60 | 0.00 | 0.00% | - | 105 | 26.84% |
| UNP250620P00185000 | 4/24/2024 3:02 PM | 185 | 6.50 | 3.10 | 5.20 | 0.00 | 0.00% | 50 | 163 | 26.15% |
| UNP250620P00190000 | 4/24/2024 3:48 PM | 190 | 7.30 | 5.40 | 5.90 | 0.00 | 0.00% | 1 | 32 | 25.53% |
| UNP250620P00195000 | 4/18/2024 6:14 PM | 195 | 9.00 | 6.10 | 6.60 | 0.00 | 0.00% | - | 62 | 24.79% |
| UNP250620P00200000 | 4/17/2024 6:38 PM | 200 | 10.30 | 7.00 | 7.50 | 0.00 | 0.00% | 89 | 255 | 24.23% |
| UNP250620P00205000 | 4/24/2024 6:55 PM | 205 | 10.60 | 8.00 | 8.40 | 0.00 | 0.00% | 127 | 547 | 23.54% |
| UNP250620P00210000 | 4/17/2024 4:53 PM | 210 | 13.00 | 9.00 | 9.60 | 0.00 | 0.00% | 55 | 71 | 23.11% |
| UNP250620P00215000 | 4/17/2024 4:14 PM | 215 | 14.50 | 10.20 | 10.70 | 0.00 | 0.00% | 56 | 132 | 22.41% |
| UNP250620P00220000 | 4/17/2024 4:53 PM | 220 | 16.30 | 11.60 | 12.20 | 0.00 | 0.00% | 55 | 286 | 22.04% |
| UNP250620P00225000 | 4/17/2024 6:48 PM | 225 | 18.00 | 12.90 | 13.60 | 0.00 | 0.00% | 17 | 55 | 21.40% |
| UNP250620P00230000 | 4/26/2024 5:02 PM | 230 | 15.30 | 14.50 | 15.20 | 0.00 | 0.00% | 3 | 25 | 20.82% |
| UNP250620P00235000 | 4/24/2024 7:51 PM | 235 | 21.20 | 16.30 | 17.00 | 0.00 | 0.00% | 1 | 169 | 20.29% |
| UNP250620P00240000 | 4/26/2024 6:16 PM | 240 | 18.50 | 18.20 | 20.00 | -5.48 | -22.85% | 3 | 19 | 20.76% |
| UNP250620P00245000 | 4/26/2024 2:30 PM | 245 | 20.45 | 20.40 | 21.10 | -0.05 | -0.24% | 3 | 62 | 19.21% |
| UNP250620P00250000 | 4/15/2024 2:26 PM | 250 | 27.00 | 21.00 | 23.50 | 0.00 | 0.00% | 1 | 9 | 18.74% |
| UNP250620P00255000 | 4/26/2024 4:56 PM | 255 | 26.30 | 24.80 | 26.00 | -0.70 | -2.59% | 25 | 40 | 18.18% |
| UNP250620P00260000 | 4/9/2024 4:59 PM | 260 | 29.80 | 28.00 | 28.80 | 0.00 | 0.00% | - | 6 | 17.70% |
| UNP250620P00265000 | 4/5/2024 7:36 PM | 265 | 32.60 | 30.80 | 32.30 | 0.00 | 0.00% | 45 | 50 | 17.74% |
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%