NYSE - Delayed Quote • USD
Union Pacific Corporation (UNP)
At close: April 23 at 4:00 PM EDT
After hours: April 23 at 6:55 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240426C00217500 | 4/22/2024 2:13 PM | 217.5 | 16.70 | 17.80 | 20.80 | 0.00 | 0.00% | 1 | 1 | 65.87% |
| UNP240426C00225000 | 4/18/2024 2:07 PM | 225 | 7.40 | 11.10 | 12.60 | 0.00 | 0.00% | - | 8 | 60.89% |
| UNP240426C00227500 | 4/22/2024 2:58 PM | 227.5 | 8.20 | 9.30 | 10.30 | 0.00 | 0.00% | 3 | 38 | 55.32% |
| UNP240426C00230000 | 4/22/2024 5:29 PM | 230 | 6.70 | 7.80 | 8.30 | 0.00 | 0.00% | 7 | 108 | 53.00% |
| UNP240426C00232500 | 4/22/2024 7:37 PM | 232.5 | 5.10 | 6.10 | 6.50 | 0.00 | 0.00% | 3 | 65 | 51.25% |
| UNP240426C00235000 | 4/23/2024 7:33 PM | 235 | 4.50 | 4.60 | 4.90 | 1.10 | 32.35% | 9 | 318 | 49.56% |
| UNP240426C00237500 | 4/23/2024 7:52 PM | 237.5 | 3.50 | 3.40 | 3.70 | 0.84 | 31.58% | 10 | 110 | 49.93% |
| UNP240426C00240000 | 4/22/2024 2:13 PM | 240 | 1.60 | 2.35 | 2.60 | 0.00 | 0.00% | 7 | 148 | 48.73% |
| UNP240426C00242500 | 4/23/2024 4:24 PM | 242.5 | 1.66 | 1.50 | 1.85 | 0.22 | 15.28% | 11 | 117 | 49.12% |
| UNP240426C00245000 | 4/22/2024 7:59 PM | 245 | 1.06 | 0.95 | 1.20 | 0.26 | 32.50% | 10 | 175 | 48.17% |
| UNP240426C00247500 | 4/22/2024 2:20 PM | 247.5 | 0.45 | 0.60 | 0.80 | 0.00 | 0.00% | 8 | 64 | 48.54% |
| UNP240426C00250000 | 4/23/2024 5:08 PM | 250 | 0.40 | 0.35 | 0.50 | 0.13 | 48.15% | 6 | 300 | 48.39% |
| UNP240426C00252500 | 4/22/2024 6:50 PM | 252.5 | 0.20 | 0.20 | 0.40 | 0.00 | 0.00% | 2 | 5 | 51.51% |
| UNP240426C00255000 | 4/23/2024 7:33 PM | 255 | 0.16 | 0.05 | 0.20 | -0.13 | -44.83% | 1 | 133 | 49.41% |
| UNP240426C00257500 | 4/22/2024 1:52 PM | 257.5 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 4 | 61.82% |
| UNP240426C00260000 | 4/15/2024 5:15 PM | 260 | 0.25 | 0.00 | 0.75 | 0.00 | 0.00% | 7 | 31 | 67.14% |
| UNP240426C00265000 | 4/12/2024 1:40 PM | 265 | 0.15 | 0.00 | 0.15 | 0.00 | 0.00% | 3 | 46 | 58.79% |
| UNP240426C00270000 | 4/2/2024 3:41 PM | 270 | 0.25 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 12 | 98.63% |
| UNP240426C00275000 | 4/3/2024 2:36 PM | 275 | 0.50 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 1 | 108.79% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240426P00195000 | 4/10/2024 5:40 PM | 195 | 0.10 | 0.00 | 1.30 | 0.00 | 0.00% | - | 2 | 134.77% |
| UNP240426P00200000 | 4/10/2024 5:38 PM | 200 | 0.20 | 0.00 | 0.10 | 0.00 | 0.00% | - | 2 | 78.52% |
| UNP240426P00205000 | 4/22/2024 1:55 PM | 205 | 0.15 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 19 | 106.93% |
| UNP240426P00210000 | 4/23/2024 3:38 PM | 210 | 0.06 | 0.00 | 0.10 | -0.19 | -76.00% | 5 | 5 | 57.81% |
| UNP240426P00212500 | 4/18/2024 4:25 PM | 212.5 | 0.35 | 0.00 | 1.40 | 0.00 | 0.00% | - | 3 | 86.08% |
| UNP240426P00215000 | 4/22/2024 7:47 PM | 215 | 0.12 | 0.05 | 1.40 | -0.10 | -45.45% | 2 | 15 | 79.54% |
| UNP240426P00217500 | 4/23/2024 4:48 PM | 217.5 | 0.15 | 0.05 | 2.30 | -0.51 | -77.27% | 1 | 3 | 83.15% |
| UNP240426P00220000 | 4/23/2024 7:30 PM | 220 | 0.30 | 0.25 | 0.35 | -0.15 | -33.33% | 7 | 64 | 51.86% |
| UNP240426P00222500 | 4/23/2024 7:22 PM | 222.5 | 0.45 | 0.40 | 0.50 | -0.25 | -35.71% | 3 | 125 | 50.10% |
| UNP240426P00225000 | 4/23/2024 7:55 PM | 225 | 0.70 | 0.60 | 0.75 | -0.45 | -39.13% | 7 | 188 | 50.10% |
| UNP240426P00227500 | 4/23/2024 7:47 PM | 227.5 | 1.10 | 0.95 | 1.15 | -0.67 | -37.85% | 8 | 48 | 49.41% |
| UNP240426P00230000 | 4/23/2024 7:55 PM | 230 | 1.63 | 1.50 | 1.75 | -0.37 | -18.50% | 8 | 332 | 49.34% |
| UNP240426P00232500 | 4/23/2024 6:32 PM | 232.5 | 2.15 | 2.25 | 2.50 | -0.65 | -23.21% | 2 | 156 | 48.61% |
| UNP240426P00235000 | 4/23/2024 6:20 PM | 235 | 3.00 | 3.20 | 3.50 | -1.22 | -28.91% | 9 | 220 | 48.27% |
| UNP240426P00237500 | 4/23/2024 6:41 PM | 237.5 | 4.20 | 4.40 | 4.80 | -2.25 | -34.88% | 3 | 11 | 48.63% |
| UNP240426P00240000 | 4/22/2024 6:14 PM | 240 | 6.70 | 5.90 | 6.30 | 0.00 | 0.00% | 3 | 399 | 48.61% |
| UNP240426P00245000 | 4/19/2024 1:39 PM | 245 | 13.40 | 9.50 | 10.20 | 0.00 | 0.00% | 2 | 127 | 52.73% |
| UNP240426P00250000 | 3/21/2024 7:52 PM | 250 | 6.50 | 16.50 | 19.80 | 0.00 | 0.00% | - | 0 | 111.62% |
Related Tickers
NSC Norfolk Southern Corporation
245.03
+0.17%
CSX CSX Corporation
34.72
+0.29%
CP Canadian Pacific Kansas City Limited
87.72
+1.50%
CNI Canadian National Railway Company
129.40
+0.06%
WAB Westinghouse Air Brake Technologies Corporation
148.48
+1.92%
CP.TO Canadian Pacific Kansas City Limited
119.77
+1.15%
CNR.TO Canadian National Railway Company
176.79
-0.23%
GBX The Greenbrier Companies, Inc.
53.49
+3.80%
TRN Trinity Industries, Inc.
26.76
+1.25%
FSTR L.B. Foster Company
24.10
-1.03%