NYSE - Delayed Quote USD

Union Pacific Corporation (UNP)

240.36 +2.67 (+1.12%)
At close: May 3 at 4:00 PM EDT
240.29 -0.07 (-0.03%)
After hours: May 3 at 6:16 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
UNP240510C00225000 5/1/2024 5:43 PM 225 11.70 13.80 17.60 0.00 0.00% 21 31 63.60%
UNP240510C00230000 5/2/2024 5:46 PM 230 7.86 9.30 12.00 0.00 0.00% 2 11 43.90%
UNP240510C00232500 5/2/2024 6:07 PM 232.5 5.90 7.40 8.80 0.00 0.00% 33 52 29.59%
UNP240510C00235000 5/3/2024 3:38 PM 235 6.80 5.90 6.30 3.01 79.42% 1 90 23.49%
UNP240510C00240000 5/3/2024 7:44 PM 240 2.70 2.45 2.60 1.10 68.75% 31 2,113 19.67%
UNP240510C00242500 5/3/2024 7:34 PM 242.5 1.53 1.30 1.40 0.63 70.00% 13 49 18.74%
UNP240510C00245000 5/3/2024 7:40 PM 245 0.65 0.55 0.65 0.37 132.14% 30 71 18.12%
UNP240510C00247500 5/3/2024 2:07 PM 247.5 0.37 0.20 0.30 0.14 60.87% 3 90 18.46%
UNP240510C00250000 5/3/2024 5:19 PM 250 0.15 0.00 0.60 0.07 87.50% 3 211 27.86%
UNP240510C00252500 5/3/2024 6:41 PM 252.5 0.05 0.00 0.10 -0.07 -58.33% 11 26 21.49%
UNP240510C00255000 5/3/2024 6:21 PM 255 0.04 0.00 0.10 -0.11 -73.33% 21 2,028 24.95%
UNP240510C00257500 4/29/2024 3:07 PM 257.5 0.15 0.00 1.30 0.00 0.00% 31 31 52.05%
UNP240510C00260000 4/15/2024 5:12 PM 260 0.30 0.00 1.35 0.00 0.00% 1 2 57.47%
UNP240510C00265000 4/9/2024 1:55 PM 265 0.45 0.00 1.30 0.00 0.00% 1 3 54.49%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
UNP240510P00205000 4/26/2024 5:13 PM 205 0.38 0.00 1.30 0.00 0.00% 1 0 81.64%
UNP240510P00207500 4/25/2024 7:04 PM 207.5 0.05 0.00 1.30 0.00 0.00% - 0 76.66%
UNP240510P00212500 4/30/2024 7:44 PM 212.5 0.68 0.00 1.30 0.00 0.00% 2 2 66.75%
UNP240510P00215000 4/30/2024 7:44 PM 215 0.71 0.00 1.30 0.00 0.00% 2 33 61.82%
UNP240510P00217500 5/2/2024 1:53 PM 217.5 0.10 0.00 1.30 0.00 0.00% 2 3 56.84%
UNP240510P00220000 5/2/2024 5:28 PM 220 0.15 0.00 1.30 0.00 0.00% 10 32 51.86%
UNP240510P00222500 4/30/2024 1:47 PM 222.5 0.22 0.00 1.30 0.00 0.00% 1 8 57.54%
UNP240510P00225000 5/2/2024 7:55 PM 225 0.22 0.00 0.10 0.00 0.00% 3 30 27.64%
UNP240510P00227500 5/2/2024 5:16 PM 227.5 0.41 0.00 1.35 0.00 0.00% 2 223 46.58%
UNP240510P00230000 5/3/2024 6:54 PM 230 0.15 0.10 0.20 -0.40 -72.73% 5 34 22.85%
UNP240510P00232500 5/3/2024 7:47 PM 232.5 0.23 0.25 0.30 -1.12 -82.96% 49 14 20.41%
UNP240510P00235000 5/3/2024 7:40 PM 235 0.55 0.50 0.60 -1.65 -75.00% 54 43 19.58%
UNP240510P00237500 5/3/2024 7:31 PM 237.5 0.90 1.00 1.15 -1.85 -67.27% 7 11 18.85%
UNP240510P00240000 5/3/2024 7:55 PM 240 1.90 1.90 2.05 -2.32 -54.98% 43 137 18.12%
UNP240510P00242500 5/3/2024 2:11 PM 242.5 3.30 3.10 3.50 -0.90 -21.43% 2 13 18.40%
UNP240510P00245000 5/3/2024 7:08 PM 245 4.75 4.90 7.30 0.25 5.56% 1 41 37.17%
UNP240510P00247500 5/1/2024 3:43 PM 247.5 11.97 6.80 8.80 0.00 0.00% 30 213 34.67%

Related Tickers

NSC Norfolk Southern Corporation
235.55
+0.75%
 
CSX CSX Corporation
33.85
+0.83%
 
CP Canadian Pacific Kansas City Limited
79.73
+0.21%
 
CNI Canadian National Railway Company
123.54
+1.30%
 
WAB Westinghouse Air Brake Technologies Corporation
162.21
+0.20%
 
TRN Trinity Industries, Inc.
30.44
+1.30%
 
GBX The Greenbrier Companies, Inc.
52.23
+2.07%
 
CNR.TO Canadian National Railway Company
168.97
+1.30%
 
CP.TO Canadian Pacific Kansas City Limited
109.09
+0.22%
 
FSTR L.B. Foster Company
24.10
+2.55%