UNP - Union Pacific Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UNP190823C001550002019-08-19 12:07AM EDT155.007.2512.6514.600.00--077.05%
UNP190823C001575002019-08-14 1:13PM EDT157.505.659.7012.550.00-21076.86%
UNP190823C001600002019-08-16 10:21AM EDT160.005.957.559.700.00-29058.59%
UNP190823C001625002019-08-20 12:31PM EDT162.506.256.106.30+1.15+22.55%6026.61%
UNP190823C001650002019-08-20 11:07AM EDT165.004.104.054.15-0.20-4.65%12025.95%
UNP190823C001675002019-08-20 11:45AM EDT167.502.012.222.29+0.21+11.67%12023.98%
UNP190823C001700002019-08-20 12:21PM EDT170.001.010.950.98-0.44-30.34%10022.39%
UNP190823C001725002019-08-20 10:01AM EDT172.500.310.280.33-0.20-39.22%23021.97%
UNP190823C001750002019-08-20 12:18PM EDT175.000.090.050.10-0.04-30.77%15022.56%
UNP190823C001775002019-08-19 9:59AM EDT177.500.060.000.140.00-2031.25%
UNP190823C001800002019-08-13 12:21PM EDT180.000.110.000.080.00-13033.99%
UNP190823C001825002019-08-12 9:30AM EDT182.500.030.000.050.00-10036.91%
UNP190823C001850002019-08-06 10:49AM EDT185.000.080.000.050.00-6042.19%
UNP190823C001875002019-08-02 3:35PM EDT187.500.240.000.050.00-8047.27%
UNP190823C001900002019-07-22 12:05AM EDT190.000.170.000.050.00--052.34%
PutsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UNP190823P001450002019-07-25 12:32PM EDT145.000.130.090.080.00-1070.31%
UNP190823P001490002019-08-19 10:55AM EDT149.000.010.000.080.00-1053.13%
UNP190823P001500002019-08-15 1:48PM EDT150.000.400.000.080.00-23050.39%
UNP190823P001525002019-08-19 9:57AM EDT152.500.080.000.090.00-3050.20%
UNP190823P001550002019-08-20 10:40AM EDT155.000.070.000.13-0.05-41.67%4046.19%
UNP190823P001575002019-08-16 2:50PM EDT157.500.330.010.070.00-7034.77%
UNP190823P001600002019-08-20 10:01AM EDT160.000.220.080.14+0.06+37.50%5032.03%
UNP190823P001625002019-08-20 10:01AM EDT162.500.400.210.26+0.07+21.21%6028.57%
UNP190823P001650002019-08-20 11:08AM EDT165.000.590.550.570.00-23026.34%
UNP190823P001675002019-08-20 11:30AM EDT167.501.381.221.27+0.06+4.55%23025.15%
UNP190823P001700002019-08-20 11:30AM EDT170.002.682.412.48+0.45+20.18%7023.88%
UNP190823P001725002019-08-20 11:18AM EDT172.504.104.204.35+0.10+2.50%13024.59%
UNP190823P001750002019-08-08 3:15PM EDT175.006.106.207.200.00-12041.31%
UNP190823P001775002019-08-05 10:32AM EDT177.509.857.3010.950.00-20074.29%
UNP190823P001800002019-08-02 2:06PM EDT180.008.259.9013.450.00-39084.38%
UNP190823P001825002019-08-02 3:37PM EDT182.508.7512.2515.950.00-1093.90%
UNP190823P001850002019-08-19 12:28PM EDT185.0015.8014.7018.600.00-25055.96%
UNP190823P001875002019-08-01 9:42AM EDT187.508.1517.3521.150.00--066.89%