NYSE - Delayed Quote USD

Union Pacific Corporation (UNP)

242.79 -0.76 (-0.31%)
At close: April 26 at 4:00 PM EDT
242.13 -0.66 (-0.27%)
After hours: April 26 at 7:38 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
UNP240503C00222500 4/17/2024 2:56 PM 222.5 9.50 20.00 22.70 0.00 0.00% - 1 54.25%
UNP240503C00225000 4/17/2024 5:45 PM 225 8.40 16.30 20.50 0.00 0.00% - 31 69.09%
UNP240503C00227500 4/17/2024 5:45 PM 227.5 6.80 14.00 18.00 0.00 0.00% - 30 63.01%
UNP240503C00230000 4/25/2024 5:50 PM 230 13.00 11.30 15.50 0.00 0.00% 20 42 56.81%
UNP240503C00232500 4/25/2024 7:21 PM 232.5 11.47 10.40 12.00 0.00 0.00% 10 131 40.80%
UNP240503C00235000 4/25/2024 3:01 PM 235 7.65 6.70 8.90 0.00 0.00% 1,028 740 28.80%
UNP240503C00237500 4/25/2024 7:21 PM 237.5 7.22 4.80 6.70 0.00 0.00% 15 42 25.81%
UNP240503C00240000 4/26/2024 5:17 PM 240 4.00 4.30 4.70 -1.30 -24.53% 31 2,042 23.30%
UNP240503C00242500 4/26/2024 7:50 PM 242.5 3.40 2.80 2.95 -0.30 -8.11% 50 29 20.90%
UNP240503C00245000 4/26/2024 7:21 PM 245 1.90 1.60 1.80 -0.52 -21.49% 102 116 20.52%
UNP240503C00247500 4/26/2024 7:50 PM 247.5 1.05 0.85 1.05 -0.50 -32.26% 51 25 20.66%
UNP240503C00250000 4/26/2024 7:51 PM 250 0.59 0.40 0.55 -0.26 -30.59% 37 1,055 20.51%
UNP240503C00252500 4/26/2024 7:59 PM 252.5 0.20 0.15 0.30 -0.35 -63.64% 104 13 21.09%
UNP240503C00255000 4/26/2024 6:20 PM 255 0.10 0.00 0.70 -0.15 -60.00% 12 1,053 31.37%
UNP240503C00257500 4/26/2024 3:28 PM 257.5 0.05 0.00 0.50 -0.25 -83.33% 1 2 32.42%
UNP240503C00260000 4/26/2024 7:07 PM 260 0.05 0.00 0.10 -0.26 -83.87% 2 46 26.03%
UNP240503C00265000 4/25/2024 1:59 PM 265 0.10 0.00 1.25 0.00 0.00% 35 12 55.66%
UNP240503C00275000 3/25/2024 4:57 PM 275 0.30 0.00 2.15 0.00 0.00% 11 11 68.36%
UNP240503C00280000 4/3/2024 6:04 PM 280 0.05 0.00 1.25 0.00 0.00% 1 1 66.41%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
UNP240503P00205000 4/22/2024 6:52 PM 205 0.10 0.00 0.75 0.00 0.00% 1 8 70.80%
UNP240503P00210000 4/25/2024 4:44 PM 210 0.05 0.00 0.75 0.00 0.00% 8 27 62.40%
UNP240503P00215000 4/24/2024 7:59 PM 215 0.65 0.00 1.25 0.00 0.00% 345 1,859 60.45%
UNP240503P00217500 4/25/2024 4:58 PM 217.5 0.10 0.00 1.25 0.00 0.00% 35 35 55.96%
UNP240503P00220000 4/26/2024 4:28 PM 220 0.09 0.00 0.50 -0.03 -25.00% 7 109 48.73%
UNP240503P00222500 4/26/2024 3:59 PM 222.5 0.08 0.00 0.15 0.03 60.00% 4 6 34.57%
UNP240503P00225000 4/26/2024 4:28 PM 225 0.17 0.00 0.25 0.12 240.00% 7 52 34.08%
UNP240503P00227500 4/26/2024 3:17 PM 227.5 0.18 0.05 0.20 -0.19 -51.35% 6 17 28.71%
UNP240503P00230000 4/26/2024 5:07 PM 230 0.25 0.15 0.20 -0.20 -44.44% 107 1,923 24.81%
UNP240503P00232500 4/26/2024 7:46 PM 232.5 0.25 0.20 0.30 -0.46 -64.79% 29 31 22.95%
UNP240503P00235000 4/26/2024 5:07 PM 235 0.59 0.40 0.50 -0.16 -21.33% 60 17 21.61%
UNP240503P00237500 4/26/2024 7:49 PM 237.5 0.65 0.70 0.85 -1.05 -61.76% 40 35 20.46%
UNP240503P00240000 4/26/2024 7:29 PM 240 1.17 1.30 1.45 -1.08 -48.00% 36 202 19.58%
UNP240503P00245000 4/25/2024 6:55 PM 245 4.43 3.50 3.80 0.00 0.00% 7 28 18.89%
UNP240503P00250000 3/26/2024 3:05 PM 250 10.05 6.80 10.50 0.00 0.00% 1 1 45.87%
UNP240503P00255000 3/26/2024 3:05 PM 255 13.55 12.70 13.90 0.00 0.00% 1 0 42.84%

Related Tickers

NSC Norfolk Southern Corporation
239.94
-0.37%
 
CP Canadian Pacific Kansas City Limited
81.68
-0.50%
 
CSX CSX Corporation
33.99
-0.12%
 
CNI Canadian National Railway Company
125.23
+0.36%
 
WAB Westinghouse Air Brake Technologies Corporation
164.36
+0.72%
 
CNR.TO Canadian National Railway Company
171.25
+0.50%
 
CP.TO Canadian Pacific Kansas City Limited
111.63
-0.45%
 
GBX The Greenbrier Companies, Inc.
52.54
-1.35%
 
TRN Trinity Industries, Inc.
27.14
+0.11%
 
FSTR L.B. Foster Company
24.46
-0.85%