UNP - Union Pacific Corporation
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforDecember 20, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP191220C00100000 | 2019-12-05 10:42AM EST | 100.00 | 71.04 | 75.05 | 79.50 | 0.00 | - | 121 | 328 | 213.67% |
| UNP191220C00140000 | 2019-12-03 12:51PM EST | 140.00 | 28.13 | 35.20 | 39.55 | 0.00 | - | 1 | 3 | 104.79% |
| UNP191220C00145000 | 2019-11-26 10:20AM EST | 145.00 | 34.14 | 30.60 | 34.00 | 0.00 | - | 6 | 0 | 87.50% |
| UNP191220C00155000 | 2019-11-27 12:01PM EST | 155.00 | 13.75 | 21.65 | 22.95 | 0.00 | - | 2 | 330 | 62.60% |
| UNP191220C00157500 | 2019-12-09 12:06AM EST | 157.50 | 11.50 | 19.05 | 20.75 | 0.00 | - | - | 1 | 60.35% |
| UNP191220C00160000 | 2019-12-06 11:04AM EST | 160.00 | 16.14 | 16.55 | 18.40 | 0.00 | - | 1 | 12 | 56.35% |
| UNP191220C00162500 | 2019-12-03 3:59PM EST | 162.50 | 7.20 | 14.05 | 16.05 | 0.00 | - | - | 11 | 51.66% |
| UNP191220C00165000 | 2019-12-12 11:30AM EST | 165.00 | 10.00 | 10.20 | 14.75 | 0.00 | - | 3 | 39 | 82.28% |
| UNP191220C00167500 | 2019-12-10 2:01PM EST | 167.50 | 5.35 | 9.45 | 10.55 | 0.00 | - | 8 | 17 | 47.22% |
| UNP191220C00170000 | 2019-12-13 3:29PM EST | 170.00 | 7.55 | 7.30 | 7.60 | +2.05 | +37.27% | 26 | 213 | 31.30% |
| UNP191220C00172500 | 2019-12-13 2:28PM EST | 172.50 | 5.55 | 5.10 | 5.35 | +1.10 | +24.72% | 119 | 288 | 27.37% |
| UNP191220C00175000 | 2019-12-13 2:44PM EST | 175.00 | 3.40 | 3.15 | 3.35 | +0.92 | +37.10% | 116 | 974 | 24.29% |
| UNP191220C00177500 | 2019-12-13 3:59PM EST | 177.50 | 1.71 | 1.66 | 1.78 | +0.74 | +76.29% | 359 | 452 | 22.12% |
| UNP191220C00180000 | 2019-12-13 3:58PM EST | 180.00 | 0.74 | 0.70 | 0.78 | +0.30 | +68.18% | 1,220 | 2,815 | 20.90% |
| UNP191220C00182500 | 2019-12-13 3:56PM EST | 182.50 | 0.27 | 0.22 | 0.28 | +0.18 | +200.00% | 1,259 | 320 | 20.31% |
| UNP191220C00185000 | 2019-12-13 3:50PM EST | 185.00 | 0.10 | 0.05 | 0.12 | +0.06 | +150.00% | 14 | 1,395 | 21.63% |
| UNP191220C00187500 | 2019-12-06 10:55AM EST | 187.50 | 0.03 | 0.00 | 0.08 | 0.00 | - | 5 | 195 | 24.71% |
| UNP191220C00190000 | 2019-12-06 1:30PM EST | 190.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 15 | 988 | 27.93% |
| UNP191220C00195000 | 2019-12-03 11:55AM EST | 195.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 124 | 35.35% |
| UNP191220C00200000 | 2019-11-29 12:04PM EST | 200.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 8 | 43.16% |
PutsforDecember 20, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP191220P00100000 | 2019-10-23 8:49AM EST | 100.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 5 | 154.69% |
| UNP191220P00105000 | 2019-10-28 1:21PM EST | 105.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 20 | 24 | 142.19% |
| UNP191220P00125000 | 2019-11-18 12:48PM EST | 125.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 1 | 103.13% |
| UNP191220P00130000 | 2019-12-03 12:02PM EST | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 114 | 92.19% |
| UNP191220P00135000 | 2019-12-13 11:17AM EST | 135.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 48 | 82.03% |
| UNP191220P00140000 | 2019-11-26 11:35AM EST | 140.00 | 0.10 | 0.00 | 0.06 | 0.00 | - | 1 | 6 | 73.44% |
| UNP191220P00145000 | 2019-12-13 3:46PM EST | 145.00 | 0.03 | 0.01 | 0.06 | -0.01 | -25.00% | 2 | 175 | 64.45% |
| UNP191220P00150000 | 2019-12-11 10:00AM EST | 150.00 | 0.20 | 0.00 | 0.12 | 0.00 | - | 4 | 127 | 58.79% |
| UNP191220P00152500 | 2019-12-10 11:58AM EST | 152.50 | 0.14 | 0.05 | 0.14 | 0.00 | - | 3 | 8 | 57.42% |
| UNP191220P00155000 | 2019-12-11 10:00AM EST | 155.00 | 0.10 | 0.05 | 0.15 | -0.15 | -60.00% | 3 | 83 | 52.34% |
| UNP191220P00157500 | 2019-12-11 12:58PM EST | 157.50 | 0.14 | 0.02 | 0.16 | 0.00 | - | 90 | 152 | 50.98% |
| UNP191220P00160000 | 2019-12-13 3:53PM EST | 160.00 | 0.12 | 0.10 | 0.13 | -0.02 | -14.29% | 651 | 933 | 43.56% |
| UNP191220P00162500 | 2019-12-13 1:41PM EST | 162.50 | 0.13 | 0.11 | 0.15 | -0.16 | -55.17% | 5 | 237 | 38.97% |
| UNP191220P00165000 | 2019-12-13 1:41PM EST | 165.00 | 0.17 | 0.15 | 0.20 | -0.07 | -29.17% | 36 | 1,599 | 35.30% |
| UNP191220P00167500 | 2019-12-13 12:40PM EST | 167.50 | 0.29 | 0.18 | 0.24 | -0.08 | -21.62% | 5 | 241 | 30.57% |
| UNP191220P00170000 | 2019-12-13 3:55PM EST | 170.00 | 0.32 | 0.31 | 0.37 | -0.35 | -52.24% | 440 | 3,217 | 27.27% |
| UNP191220P00172500 | 2019-12-13 3:54PM EST | 172.50 | 0.60 | 0.57 | 0.66 | -0.60 | -50.00% | 479 | 238 | 24.95% |
| UNP191220P00175000 | 2019-12-13 2:00PM EST | 175.00 | 1.15 | 1.09 | 1.18 | -0.96 | -45.50% | 155 | 456 | 22.61% |
| UNP191220P00177500 | 2019-12-13 3:22PM EST | 177.50 | 2.04 | 2.04 | 2.15 | -1.21 | -37.23% | 64 | 345 | 21.02% |
| UNP191220P00180000 | 2019-12-13 3:38PM EST | 180.00 | 3.45 | 3.50 | 3.70 | -2.41 | -41.13% | 66 | 80 | 20.24% |
| UNP191220P00182500 | 2019-12-05 1:10PM EST | 182.50 | 12.45 | 5.40 | 6.10 | 0.00 | - | 1 | 11 | 26.71% |
| UNP191220P00185000 | 2019-12-02 10:42AM EST | 185.00 | 10.33 | 7.25 | 8.45 | 0.00 | - | 11 | 3 | 30.91% |
| UNP191220P00190000 | 2019-11-20 1:28PM EST | 190.00 | 15.44 | 11.80 | 13.85 | 0.00 | - | - | 0 | 51.51% |