Union Pacific Corporation (UNP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
204.08-1.56 (-0.76%)
At close: 4:00PM EST
204.08 -0.00 (-0.00%)
After hours: 4:33PM EST
CallsforDecember 4, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP201204C00160000 | 2020-10-26 9:33AM EST | 160.00 | 26.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UNP201204C00162500 | 2020-11-05 10:15AM EST | 162.50 | 30.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UNP201204C00170000 | 2020-11-06 11:10AM EST | 170.00 | 20.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNP201204C00175000 | 2020-11-06 3:37PM EST | 175.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UNP201204C00177500 | 2020-10-29 8:49AM EST | 177.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UNP201204C00180000 | 2020-11-03 9:47AM EST | 180.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UNP201204C00182500 | 2020-10-30 10:08AM EST | 182.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UNP201204C00185000 | 2020-11-06 12:17PM EST | 185.00 | 8.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNP201204C00187500 | 2020-11-10 11:50AM EST | 187.50 | 15.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UNP201204C00190000 | 2020-11-10 1:38PM EST | 190.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNP201204C00192500 | 2020-11-06 2:14PM EST | 192.50 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNP201204C00195000 | 2020-11-09 3:11PM EST | 195.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UNP201204C00197500 | 2020-11-09 12:38PM EST | 197.50 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNP201204C00200000 | 2020-11-10 1:38PM EST | 200.00 | 6.42 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UNP201204C00202500 | 2020-11-10 2:01PM EST | 202.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| UNP201204C00205000 | 2020-11-10 1:54PM EST | 205.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 1.56% |
| UNP201204C00207500 | 2020-11-10 1:48PM EST | 207.50 | 3.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| UNP201204C00217500 | 2020-10-23 12:18PM EST | 217.50 | 0.74 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 12.50% |
PutsforDecember 4, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP201204P00155000 | 2020-10-28 9:52AM EST | 155.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| UNP201204P00160000 | 2020-10-26 1:03PM EST | 160.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| UNP201204P00162500 | 2020-10-30 9:53AM EST | 162.50 | 4.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UNP201204P00165000 | 2020-10-27 11:27AM EST | 165.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| UNP201204P00167500 | 2020-10-30 1:36PM EST | 167.50 | 5.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| UNP201204P00170000 | 2020-11-06 1:37PM EST | 170.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| UNP201204P00172500 | 2020-11-04 12:40PM EST | 172.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| UNP201204P00175000 | 2020-11-02 11:20AM EST | 175.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| UNP201204P00177500 | 2020-11-06 10:58AM EST | 177.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| UNP201204P00182500 | 2020-11-10 1:35PM EST | 182.50 | 1.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| UNP201204P00185000 | 2020-11-10 3:09PM EST | 185.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| UNP201204P00187500 | 2020-11-10 3:25PM EST | 187.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| UNP201204P00190000 | 2020-11-09 3:51PM EST | 190.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| UNP201204P00192500 | 2020-11-10 3:57PM EST | 192.50 | 2.94 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| UNP201204P00195000 | 2020-11-10 1:58PM EST | 195.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| UNP201204P00197500 | 2020-10-23 2:47PM EST | 197.50 | 14.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UNP201204P00205000 | 2020-10-23 2:58PM EST | 205.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UNP201204P00220000 | 2020-10-29 11:15AM EST | 220.00 | 47.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UNP201204P00235000 | 2020-10-29 11:50AM EST | 235.00 | 59.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2020 Verizon Media. All rights reserved.
