Singapore markets closed

Union Pacific Corporation (UNP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
243.01-0.88 (-0.36%)
At close: 04:00PM EDT
243.10 +0.09 (+0.04%)
Pre-market: 04:32AM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UNP240719C002025002024-06-25 2:12PM EDT202.5021.300.000.000.00--00.00%
UNP240719C002125002024-06-24 3:30PM EDT212.5015.200.000.000.00--00.00%
UNP240719C002150002024-07-05 12:41PM EDT215.0010.100.000.000.00-100.00%
UNP240719C002175002024-06-25 3:56PM EDT217.508.800.000.000.00--00.00%
UNP240719C002200002024-07-12 10:05AM EDT220.0011.000.000.000.00-100.00%
UNP240719C002225002024-07-15 10:56AM EDT222.5012.800.000.000.00-200.00%
UNP240719C002250002024-07-18 3:20PM EDT225.0018.100.000.000.00-200.00%
UNP240719C002275002024-07-16 3:52PM EDT227.5016.300.000.000.00-100.00%
UNP240719C002300002024-07-18 1:12PM EDT230.0014.740.000.000.00-1500.00%
UNP240719C002325002024-07-18 3:40PM EDT232.5010.810.000.000.00-3300.00%
UNP240719C002350002024-07-18 3:40PM EDT235.008.440.000.000.00-800.00%
UNP240719C002375002024-07-17 11:21AM EDT237.506.200.000.000.00-19700.00%
UNP240719C002400002024-07-18 3:19PM EDT240.003.100.000.000.00-300.00%
UNP240719C002425002024-07-18 2:40PM EDT242.501.600.000.000.00-2600.00%
UNP240719C002450002024-07-18 3:55PM EDT245.000.500.000.000.00-17803.13%
UNP240719C002475002024-07-18 3:59PM EDT247.500.200.000.000.00-9106.25%
UNP240719C002500002024-07-18 3:35PM EDT250.000.100.000.000.00-23012.50%
UNP240719C002525002024-07-18 2:39PM EDT252.500.050.000.000.00-47012.50%
UNP240719C002550002024-07-17 12:22PM EDT255.000.050.000.000.00-4025.00%
UNP240719C002600002024-07-17 11:50AM EDT260.000.140.000.000.00-4025.00%
UNP240719C002650002024-07-08 11:29AM EDT265.000.050.000.000.00-8050.00%
UNP240719C002700002024-07-17 10:38AM EDT270.000.010.000.000.00-169050.00%
UNP240719C002750002024-07-02 1:48PM EDT275.000.050.000.000.00-9050.00%
UNP240719C002800002024-06-24 9:46AM EDT280.000.060.000.000.00-1050.00%
UNP240719C002900002024-05-20 11:12AM EDT290.000.040.002.150.00--10233.69%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UNP240719P001600002024-07-01 11:43AM EDT160.000.050.000.000.00--050.00%
UNP240719P001650002024-07-02 9:30AM EDT165.000.050.000.000.00--050.00%
UNP240719P001700002024-06-28 9:44AM EDT170.000.050.000.000.00-3050.00%
UNP240719P001800002024-07-02 10:11AM EDT180.000.100.000.000.00-1050.00%
UNP240719P001850002024-07-08 2:28PM EDT185.000.050.000.000.00--050.00%
UNP240719P001950002024-07-12 10:19AM EDT195.000.050.000.000.00-1050.00%
UNP240719P002000002024-07-08 10:27AM EDT200.000.100.000.000.00-1050.00%
UNP240719P002025002024-07-09 10:10AM EDT202.500.130.000.000.00--050.00%
UNP240719P002050002024-07-15 10:16AM EDT205.000.050.000.000.00-20050.00%
UNP240719P002075002024-07-12 11:56AM EDT207.500.060.000.000.00-2050.00%
UNP240719P002100002024-07-18 2:06PM EDT210.000.030.000.000.00-3050.00%
UNP240719P002125002024-07-15 10:11AM EDT212.500.050.000.000.00-12050.00%
UNP240719P002150002024-07-15 10:46AM EDT215.000.030.000.000.00-16050.00%
UNP240719P002175002024-07-17 9:34AM EDT217.500.110.000.000.00-1050.00%
UNP240719P002200002024-07-18 9:35AM EDT220.000.350.000.000.00-2050.00%
UNP240719P002225002024-07-18 1:12PM EDT222.500.180.000.000.00-10050.00%
UNP240719P002250002024-07-18 3:21PM EDT225.000.080.000.000.00-104025.00%
UNP240719P002275002024-07-18 12:39PM EDT227.500.060.000.000.00-36025.00%
UNP240719P002300002024-07-18 10:22AM EDT230.000.050.000.000.00-3025.00%
UNP240719P002325002024-07-17 9:30AM EDT232.500.420.000.000.00-1025.00%
UNP240719P002350002024-07-18 10:08AM EDT235.000.100.000.000.00-99012.50%
UNP240719P002375002024-07-18 10:02AM EDT237.500.160.000.000.00-11012.50%
UNP240719P002400002024-07-18 3:42PM EDT240.000.300.000.000.00-906.25%
UNP240719P002425002024-07-18 3:34PM EDT242.500.830.000.000.00-4601.56%
UNP240719P002450002024-07-18 3:58PM EDT245.002.250.000.000.00-1600.00%
UNP240719P002475002024-07-18 3:37PM EDT247.504.550.000.000.00-100.00%
UNP240719P002500002024-07-17 9:30AM EDT250.006.200.000.000.00-1000.00%
UNP240719P002525002024-07-17 9:50AM EDT252.509.400.000.000.00--00.00%