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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP251219C00140000 | 3/20/2024 6:55 PM | 140 | 114.00 | 97.00 | 102.00 | 0.00 | 0.00% | 2 | 2 | 0.00% |
| UNP251219C00175000 | 2/26/2024 8:05 PM | 175 | 89.70 | 80.60 | 83.80 | 0.00 | 0.00% | 5 | 5 | 39.42% |
| UNP251219C00240000 | 4/24/2024 2:49 PM | 240 | 27.95 | 35.80 | 37.10 | 0.00 | 0.00% | 1 | 11 | 29.03% |
| UNP251219C00245000 | 3/13/2024 2:53 PM | 245 | 38.77 | 28.00 | 30.10 | 0.00 | 0.00% | 5 | 2 | 25.08% |
| UNP251219C00250000 | 2/1/2024 2:55 PM | 250 | 32.00 | 36.80 | 39.40 | 0.00 | 0.00% | 1 | 2 | 34.28% |
| UNP251219C00260000 | 3/22/2024 4:48 PM | 260 | 28.40 | 20.30 | 21.90 | 0.00 | 0.00% | 8 | 6 | 23.17% |
| UNP251219C00265000 | 3/22/2024 6:05 PM | 265 | 26.10 | 18.70 | 20.30 | 0.00 | 0.00% | 6 | 38 | 23.26% |
| UNP251219C00270000 | 3/21/2024 3:38 PM | 270 | 25.87 | 17.10 | 18.60 | 0.00 | 0.00% | 1 | 5 | 23.17% |
| UNP251219C00275000 | 4/4/2024 7:13 PM | 275 | 19.63 | 20.00 | 21.40 | 0.00 | 0.00% | 29 | 12 | 26.70% |
| UNP251219C00280000 | 2/5/2024 6:59 PM | 280 | 21.00 | 23.80 | 26.30 | 0.00 | 0.00% | 1 | 2 | 31.90% |
| UNP251219C00285000 | 4/4/2024 7:49 PM | 285 | 16.01 | 16.60 | 18.10 | 0.00 | 0.00% | 9 | 18 | 26.27% |
| UNP251219C00290000 | 3/21/2024 3:33 PM | 290 | 18.60 | 11.30 | 12.70 | 0.00 | 0.00% | 7 | 37 | 22.64% |
| UNP251219C00295000 | 3/21/2024 3:35 PM | 295 | 17.10 | 10.20 | 11.60 | 0.00 | 0.00% | 16 | 45 | 22.62% |
| UNP251219C00300000 | 3/20/2024 7:51 PM | 300 | 14.40 | 9.20 | 10.60 | 0.00 | 0.00% | 6 | 20 | 22.62% |
| UNP251219C00305000 | 3/26/2024 5:26 PM | 305 | 11.50 | 11.30 | 12.90 | 0.00 | 0.00% | 3 | 56 | 25.69% |
| UNP251219C00310000 | 3/25/2024 7:42 PM | 310 | 11.10 | 7.30 | 8.70 | 0.00 | 0.00% | 3 | 116 | 22.48% |
| UNP251219C00315000 | 3/21/2024 3:41 PM | 315 | 11.70 | 6.50 | 7.70 | 0.00 | 0.00% | - | 61 | 22.23% |
| UNP251219C00320000 | 4/2/2024 2:42 PM | 320 | 8.80 | 8.30 | 9.10 | 0.00 | 0.00% | 2 | 61 | 24.50% |
| UNP251219C00350000 | 1/23/2024 2:34 PM | 350 | 5.00 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 2 | 6.25% |
| UNP251219C00355000 | 4/12/2024 5:52 PM | 355 | 3.50 | 3.70 | 4.50 | 0.00 | 0.00% | 3 | 2 | 23.71% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP251219P00120000 | 1/29/2024 8:33 PM | 120 | 1.75 | 0.00 | 2.20 | 0.00 | 0.00% | 5 | 9 | 36.24% |
| UNP251219P00125000 | 1/16/2024 2:30 PM | 125 | 2.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 4 | 12.50% |
| UNP251219P00130000 | 1/24/2024 5:56 PM | 130 | 2.57 | 0.00 | 5.00 | 0.00 | 0.00% | 3 | 5 | 40.41% |
| UNP251219P00135000 | 4/2/2024 1:31 PM | 135 | 2.50 | 1.30 | 4.50 | 0.00 | 0.00% | - | 10 | 37.27% |
| UNP251219P00140000 | 3/15/2024 1:30 PM | 140 | 3.10 | 3.10 | 3.60 | 0.00 | 0.00% | 1 | 0 | 33.26% |
| UNP251219P00145000 | 3/27/2024 1:30 PM | 145 | 3.30 | 2.40 | 3.90 | 0.00 | 0.00% | 1 | 1 | 32.24% |
| UNP251219P00155000 | 4/17/2024 7:28 PM | 155 | 4.90 | 3.60 | 4.00 | 0.00 | 0.00% | 1 | 2 | 29.11% |
| UNP251219P00160000 | 1/23/2024 8:25 PM | 160 | 4.50 | 3.50 | 6.00 | 0.00 | 0.00% | 3 | 3 | 31.22% |
| UNP251219P00170000 | 3/25/2024 1:30 PM | 170 | 5.50 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 2 | 6.25% |
| UNP251219P00175000 | 4/17/2024 4:48 PM | 175 | 8.10 | 5.70 | 6.30 | 0.00 | 0.00% | 46 | 56 | 26.65% |
| UNP251219P00185000 | 3/25/2024 1:30 PM | 185 | 7.60 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 3 | 3.13% |
| UNP251219P00190000 | 3/27/2024 1:30 PM | 190 | 8.70 | 7.60 | 9.70 | 0.00 | 0.00% | 1 | 1 | 26.17% |
| UNP251219P00195000 | 4/17/2024 4:36 PM | 195 | 12.30 | 8.90 | 9.60 | 0.00 | 0.00% | - | 36 | 24.34% |
| UNP251219P00200000 | 4/22/2024 5:10 PM | 200 | 12.00 | 9.80 | 10.60 | 0.00 | 0.00% | 3 | 12 | 23.75% |
| UNP251219P00205000 | 4/17/2024 6:59 PM | 205 | 15.00 | 10.90 | 11.70 | 0.00 | 0.00% | - | 33 | 23.19% |
| UNP251219P00210000 | 2/28/2024 3:36 PM | 210 | 10.38 | 11.60 | 13.00 | 0.00 | 0.00% | 1 | 1 | 22.73% |
| UNP251219P00215000 | 2/28/2024 4:32 PM | 215 | 11.30 | 11.30 | 14.20 | 0.00 | 0.00% | 1 | 2 | 22.08% |
| UNP251219P00220000 | 1/5/2024 2:30 PM | 220 | 20.18 | 14.00 | 15.60 | 0.00 | 0.00% | 1 | 1 | 21.53% |
| UNP251219P00230000 | 2/22/2024 8:42 PM | 230 | 16.00 | 17.80 | 20.30 | 0.00 | 0.00% | 1 | 1 | 21.74% |
| UNP251219P00235000 | 4/17/2024 3:56 PM | 235 | 25.75 | 19.80 | 21.10 | 0.00 | 0.00% | 15 | 38 | 20.35% |
| UNP251219P00240000 | 4/4/2024 7:49 PM | 240 | 23.86 | 21.90 | 23.10 | 0.00 | 0.00% | 2 | 8 | 19.87% |
| UNP251219P00250000 | 4/17/2024 4:30 PM | 250 | 33.48 | 26.10 | 27.50 | 0.00 | 0.00% | 23 | 73 | 18.87% |
| UNP251219P00255000 | 3/22/2024 4:48 PM | 255 | 27.20 | 34.10 | 36.00 | 0.00 | 0.00% | 12 | 82 | 23.26% |
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%