UNP - Union Pacific Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UNP191220C001000002019-12-05 10:42AM EST100.0071.0475.0579.500.00-121328213.67%
UNP191220C001400002019-12-03 12:51PM EST140.0028.1335.2039.550.00-13104.79%
UNP191220C001450002019-11-26 10:20AM EST145.0034.1430.6034.000.00-6087.50%
UNP191220C001550002019-11-27 12:01PM EST155.0013.7521.6522.950.00-233062.60%
UNP191220C001575002019-12-09 12:06AM EST157.5011.5019.0520.750.00--160.35%
UNP191220C001600002019-12-06 11:04AM EST160.0016.1416.5518.400.00-11256.35%
UNP191220C001625002019-12-03 3:59PM EST162.507.2014.0516.050.00--1151.66%
UNP191220C001650002019-12-12 11:30AM EST165.0010.0010.2014.750.00-33982.28%
UNP191220C001675002019-12-10 2:01PM EST167.505.359.4510.550.00-81747.22%
UNP191220C001700002019-12-13 3:29PM EST170.007.557.307.60+2.05+37.27%2621331.30%
UNP191220C001725002019-12-13 2:28PM EST172.505.555.105.35+1.10+24.72%11928827.37%
UNP191220C001750002019-12-13 2:44PM EST175.003.403.153.35+0.92+37.10%11697424.29%
UNP191220C001775002019-12-13 3:59PM EST177.501.711.661.78+0.74+76.29%35945222.12%
UNP191220C001800002019-12-13 3:58PM EST180.000.740.700.78+0.30+68.18%1,2202,81520.90%
UNP191220C001825002019-12-13 3:56PM EST182.500.270.220.28+0.18+200.00%1,25932020.31%
UNP191220C001850002019-12-13 3:50PM EST185.000.100.050.12+0.06+150.00%141,39521.63%
UNP191220C001875002019-12-06 10:55AM EST187.500.030.000.080.00-519524.71%
UNP191220C001900002019-12-06 1:30PM EST190.000.030.000.060.00-1598827.93%
UNP191220C001950002019-12-03 11:55AM EST195.000.030.000.050.00-112435.35%
UNP191220C002000002019-11-29 12:04PM EST200.000.040.000.050.00-1843.16%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UNP191220P001000002019-10-23 8:49AM EST100.000.030.000.030.00--5154.69%
UNP191220P001050002019-10-28 1:21PM EST105.000.030.000.030.00-2024142.19%
UNP191220P001250002019-11-18 12:48PM EST125.000.030.000.050.00--1103.13%
UNP191220P001300002019-12-03 12:02PM EST130.000.050.000.050.00-311492.19%
UNP191220P001350002019-12-13 11:17AM EST135.000.010.000.050.00-34882.03%
UNP191220P001400002019-11-26 11:35AM EST140.000.100.000.060.00-1673.44%
UNP191220P001450002019-12-13 3:46PM EST145.000.030.010.06-0.01-25.00%217564.45%
UNP191220P001500002019-12-11 10:00AM EST150.000.200.000.120.00-412758.79%
UNP191220P001525002019-12-10 11:58AM EST152.500.140.050.140.00-3857.42%
UNP191220P001550002019-12-11 10:00AM EST155.000.100.050.15-0.15-60.00%38352.34%
UNP191220P001575002019-12-11 12:58PM EST157.500.140.020.160.00-9015250.98%
UNP191220P001600002019-12-13 3:53PM EST160.000.120.100.13-0.02-14.29%65193343.56%
UNP191220P001625002019-12-13 1:41PM EST162.500.130.110.15-0.16-55.17%523738.97%
UNP191220P001650002019-12-13 1:41PM EST165.000.170.150.20-0.07-29.17%361,59935.30%
UNP191220P001675002019-12-13 12:40PM EST167.500.290.180.24-0.08-21.62%524130.57%
UNP191220P001700002019-12-13 3:55PM EST170.000.320.310.37-0.35-52.24%4403,21727.27%
UNP191220P001725002019-12-13 3:54PM EST172.500.600.570.66-0.60-50.00%47923824.95%
UNP191220P001750002019-12-13 2:00PM EST175.001.151.091.18-0.96-45.50%15545622.61%
UNP191220P001775002019-12-13 3:22PM EST177.502.042.042.15-1.21-37.23%6434521.02%
UNP191220P001800002019-12-13 3:38PM EST180.003.453.503.70-2.41-41.13%668020.24%
UNP191220P001825002019-12-05 1:10PM EST182.5012.455.406.100.00-11126.71%
UNP191220P001850002019-12-02 10:42AM EST185.0010.337.258.450.00-11330.91%
UNP191220P001900002019-11-20 1:28PM EST190.0015.4411.8013.850.00--051.51%