UNP - Union Pacific Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show: List Straddle
Calls for August 23, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
UNP190823C00157500 2019-08-15 3:10PM EDT 157.50 5.65 8.30 10.25 0.00 - 21 23 55.76%
UNP190823C00160000 2019-08-16 9:43AM EDT 160.00 5.95 6.75 7.55 +2.61 +78.14% 29 60 43.07%
UNP190823C00162500 2019-08-16 3:53PM EDT 162.50 5.10 4.65 4.95 +2.25 +78.95% 27 107 31.71%
UNP190823C00165000 2019-08-16 3:33PM EDT 165.00 3.10 3.00 3.15 +1.93 +164.96% 71 61 29.22%
UNP190823C00167500 2019-08-16 3:53PM EDT 167.50 1.80 1.67 1.74 +1.11 +160.87% 123 130 27.08%
UNP190823C00170000 2019-08-16 3:50PM EDT 170.00 0.87 0.78 0.83 +0.62 +248.00% 32 229 25.81%
UNP190823C00172500 2019-08-16 3:28PM EDT 172.50 0.32 0.29 0.35 +0.20 +166.67% 72 216 25.29%
UNP190823C00175000 2019-08-16 3:23PM EDT 175.00 0.10 0.08 0.16 -0.05 -33.33% 84 90 26.27%
UNP190823C00177500 2019-08-16 3:00PM EDT 177.50 0.11 0.01 0.21 +0.07 +175.00% 2 84 33.69%
UNP190823C00180000 2019-08-13 12:21PM EDT 180.00 0.11 0.00 0.12 0.00 - 9 143 35.06%
UNP190823C00182500 2019-08-12 9:32AM EDT 182.50 0.03 0.00 0.09 0.00 - 10 112 37.99%
UNP190823C00185000 2019-08-02 3:40PM EDT 185.00 0.08 0.00 0.06 0.00 - 6 107 39.84%
UNP190823C00187500 2019-08-02 3:35PM EDT 187.50 0.24 0.00 0.05 0.00 - 8 60 42.97%
UNP190823C00190000 2019-07-22 12:05AM EDT 190.00 0.17 0.00 0.05 0.00 - - 1 46.88%
Puts for August 23, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
UNP190823P00145000 2019-07-25 12:32PM EDT 145.00 0.13 0.00 0.10 0.00 - 1 25 54.30%
UNP190823P00149000 2019-08-12 3:12PM EDT 149.00 0.23 0.00 0.12 0.00 - 1 49 46.39%
UNP190823P00150000 2019-08-15 1:48PM EDT 150.00 0.40 0.07 0.12 0.00 - 23 51 43.95%
UNP190823P00152500 2019-08-16 1:25PM EDT 152.50 0.15 0.10 0.16 -0.50 -76.92% 66 142 40.23%
UNP190823P00155000 2019-08-16 10:50AM EDT 155.00 0.28 0.17 0.24 -0.81 -74.31% 1 520 37.21%
UNP190823P00157500 2019-08-16 2:50PM EDT 157.50 0.33 0.30 0.36 -1.13 -77.40% 7 304 33.89%
UNP190823P00160000 2019-08-16 2:50PM EDT 160.00 0.53 0.54 0.61 -1.78 -77.06% 10 417 31.59%
UNP190823P00162500 2019-08-16 3:37PM EDT 162.50 1.04 0.95 1.04 -1.70 -62.04% 23 317 29.44%
UNP190823P00165000 2019-08-16 3:50PM EDT 165.00 1.66 1.68 1.77 -3.59 -68.38% 158 174 27.65%
UNP190823P00167500 2019-08-16 2:49PM EDT 167.50 2.62 2.73 2.96 -3.13 -54.43% 94 231 26.73%
UNP190823P00170000 2019-08-16 3:55PM EDT 170.00 4.25 4.30 4.65 -4.67 -52.35% 100 177 26.83%
UNP190823P00172500 2019-08-12 10:07AM EDT 172.50 7.40 5.65 6.65 0.00 - 5 159 26.37%
UNP190823P00175000 2019-08-13 10:33AM EDT 175.00 6.10 7.15 10.40 0.00 - 12 45 55.15%
UNP190823P00177500 2019-08-05 10:32AM EDT 177.50 9.85 9.30 12.55 0.00 - 10 52 57.52%
UNP190823P00180000 2019-08-02 2:06PM EDT 180.00 8.25 12.00 15.70 0.00 - 39 2 75.68%
UNP190823P00182500 2019-08-01 3:58PM EDT 182.50 8.75 13.95 18.35 0.00 - 1 2 85.60%
UNP190823P00185000 2019-08-09 2:41PM EDT 185.00 16.70 17.10 20.60 0.00 - 10 16 88.53%
UNP190823P00187500 2019-08-05 12:14AM EDT 187.50 8.15 18.85 23.35 0.00 - - 0 99.73%