UNP - Union Pacific Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 28, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UNP190628C001500002019-05-29 12:32PM EDT150.0019.4318.0520.450.00-6667.97%
UNP190628C001575002019-06-19 9:50AM EDT157.507.0010.5512.450.00-2110662.35%
UNP190628C001600002019-06-13 2:21PM EDT160.007.708.5010.150.00-21256.69%
UNP190628C001625002019-06-20 2:18PM EDT162.506.106.507.150.00-18037.84%
UNP190628C001650002019-06-21 2:29PM EDT165.005.154.504.60+1.47+39.95%339527.30%
UNP190628C001675002019-06-21 11:57AM EDT167.503.452.552.84+1.33+62.74%441,97426.54%
UNP190628C001700002019-06-21 1:45PM EDT170.001.521.211.32+0.54+55.10%5522523.12%
UNP190628C001725002019-06-21 3:35PM EDT172.500.550.300.50+0.26+89.66%4314321.92%
UNP190628C001750002019-06-21 2:51PM EDT175.000.150.070.15+0.06+66.67%1935521.39%
UNP190628C001775002019-06-20 11:30AM EDT177.500.040.000.100.00-130125.39%
UNP190628C001800002019-06-13 2:21PM EDT180.000.090.000.060.00-1010928.32%
UNP190628C001825002019-06-12 2:38PM EDT182.500.130.000.050.00-16632.42%
UNP190628C001850002019-05-21 10:13AM EDT185.000.790.000.050.00--537.11%
UNP190628C001875002019-06-07 11:25AM EDT187.500.610.000.050.00-32241.80%
UNP190628C001925002019-06-07 10:55AM EDT192.500.300.000.050.00-2950.59%
UNP190628C001950002019-06-10 2:59PM EDT195.000.040.000.050.00-13650.00%
PutsforJune 28, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UNP190628P001450002019-05-23 3:58PM EDT145.000.300.000.070.00--155.86%
UNP190628P001500002019-06-19 9:44AM EDT150.000.100.000.100.00-12552.54%
UNP190628P001525002019-05-30 1:51PM EDT152.500.460.000.090.00-101545.51%
UNP190628P001550002019-06-21 10:15AM EDT155.000.010.000.10-0.14-93.33%5010640.04%
UNP190628P001575002019-06-20 11:55AM EDT157.500.120.000.090.00-69133.11%
UNP190628P001600002019-06-21 1:38PM EDT160.000.080.070.15-0.15-65.22%521,22629.79%
UNP190628P001625002019-06-21 3:53PM EDT162.500.240.190.36-0.21-46.67%8452628.96%
UNP190628P001650002019-06-21 3:48PM EDT165.000.440.520.58-0.47-51.65%1941,82424.73%
UNP190628P001675002019-06-21 3:45PM EDT167.500.901.141.22-0.97-51.87%8296523.22%
UNP190628P001700002019-06-21 3:55PM EDT170.002.232.162.47-0.97-30.31%7115223.39%
UNP190628P001725002019-06-21 3:49PM EDT172.503.553.654.20-2.60-42.28%748823.15%
UNP190628P001750002019-06-19 2:44PM EDT175.008.455.356.550.00-60028.57%
UNP190628P001775002019-06-13 9:41AM EDT177.508.706.809.600.00-7047.46%
UNP190628P001800002019-06-11 9:50AM EDT180.007.909.1012.250.00-142658.33%
UNP190628P001825002019-06-07 10:55AM EDT182.509.0011.8514.100.00--550.83%