Singapore markets closed

Union Pacific Corporation (UNP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
226.11+0.94 (+0.42%)
At close: 04:00PM EDT
226.11 0.00 (0.00%)
After hours: 04:30PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UNP240621C001200002024-05-30 11:35AM EDT120.00107.36104.20108.000.00-100796.09%
UNP240621C001250002023-12-06 1:24PM EDT125.00109.45115.30118.000.00-901,463.77%
UNP240621C001300002024-05-30 11:40AM EDT130.0097.4494.9098.000.00-100515.63%
UNP240621C001400002024-05-30 3:25PM EDT140.0088.7084.1088.000.00-700629.88%
UNP240621C001450002024-05-30 3:25PM EDT145.0082.6079.1083.000.00-550591.80%
UNP240621C001500002024-05-30 3:25PM EDT150.0078.4074.7078.000.00-1200375.39%
UNP240621C001550002024-05-30 3:25PM EDT155.0073.4069.2073.000.00-1950518.75%
UNP240621C001600002024-05-30 3:25PM EDT160.0068.0064.1068.000.00-1750483.59%
UNP240621C001650002024-05-30 3:25PM EDT165.0062.8059.2062.900.00-1000443.07%
UNP240621C001700002024-05-30 3:25PM EDT170.0058.4054.1057.900.00-1150409.77%
UNP240621C001750002024-05-30 3:25PM EDT175.0053.6049.1052.700.00-950365.63%
UNP240621C001800002024-05-30 3:25PM EDT180.0048.8044.1047.900.00-950345.12%
UNP240621C001850002024-05-30 3:25PM EDT185.0042.6039.9042.900.00-1250208.59%
UNP240621C001900002024-05-30 3:25PM EDT190.0038.4034.6038.000.00-4555172.07%
UNP240621C001950002024-05-30 3:25PM EDT195.0033.8029.6032.900.00-750142.58%
UNP240621C002000002024-06-13 3:06PM EDT200.0023.0024.1027.900.00-11219.73%
UNP240621C002050002024-05-30 3:25PM EDT205.0023.6019.0023.100.00-800195.61%
UNP240621C002100002024-05-30 3:25PM EDT210.0018.9013.5018.200.00-2830166.36%
UNP240621C002150002024-06-21 3:01PM EDT215.0010.589.0013.20+3.58+51.14%8108132.57%
UNP240621C002175002024-06-20 10:38AM EDT217.506.156.6010.700.00-39114.99%
UNP240621C002200002024-06-21 1:13PM EDT220.005.794.706.50+0.50+9.45%1034247.95%
UNP240621C002225002024-06-21 3:46PM EDT222.503.292.653.90+0.49+17.50%3511030.37%
UNP240621C002250002024-06-21 3:57PM EDT225.001.410.301.65+0.31+28.18%781,22721.19%
UNP240621C002275002024-06-21 3:37PM EDT227.500.020.000.35-0.24-92.31%1518618.46%
UNP240621C002300002024-06-21 3:18PM EDT230.000.030.000.05-0.07-70.00%1681619.92%
UNP240621C002325002024-06-20 9:30AM EDT232.500.050.001.350.00-318957.96%
UNP240621C002350002024-06-21 1:07PM EDT235.000.030.000.05-0.02-40.00%21,24038.67%
UNP240621C002375002024-06-17 2:26PM EDT237.500.080.001.350.00-3211083.98%
UNP240621C002400002024-06-18 12:07PM EDT240.000.050.000.250.00-167664.84%
UNP240621C002425002024-06-17 9:33AM EDT242.500.050.000.500.00-17184.38%
UNP240621C002450002024-06-18 11:23AM EDT245.000.020.000.050.00-888164.84%
UNP240621C002475002024-06-14 1:29PM EDT247.500.050.000.050.00-7313771.88%
UNP240621C002500002024-06-21 3:50PM EDT250.000.030.000.050.00-21,74878.91%
UNP240621C002525002024-05-23 11:16AM EDT252.500.200.000.250.00--8107.42%
UNP240621C002550002024-06-21 1:42PM EDT255.000.050.000.15-0.03-37.50%171,541106.64%
UNP240621C002600002024-06-20 11:14AM EDT260.000.050.000.150.00-21,282121.09%
UNP240621C002625002024-06-12 11:41AM EDT262.500.060.001.900.00--9203.61%
UNP240621C002650002024-06-14 3:42PM EDT265.000.060.002.100.00-5576218.36%
UNP240621C002675002024-06-03 2:14PM EDT267.500.050.002.100.00-11227.73%
UNP240621C002700002024-06-17 3:50PM EDT270.000.020.000.050.00-1437130.47%
UNP240621C002750002024-06-14 1:11PM EDT275.000.050.000.750.00-8315206.64%
UNP240621C002800002024-05-30 2:42PM EDT280.000.050.002.100.00-1381272.36%
UNP240621C002850002024-04-22 3:25PM EDT285.000.150.000.000.00-5050.00%
UNP240621C002900002024-06-04 11:44AM EDT290.000.050.001.500.00-157284.77%
UNP240621C002950002024-05-08 1:07PM EDT295.000.100.000.050.00-1043187.50%
UNP240621C003000002024-03-28 2:53PM EDT300.000.200.001.350.00-148308.40%
UNP240621C003100002024-05-08 9:52AM EDT310.000.050.000.050.00-1111217.19%
UNP240621C003200002023-12-21 11:30AM EDT320.000.200.052.300.00-111402.93%
UNP240621C003400002024-03-27 9:59AM EDT340.000.200.000.200.00-112315.63%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UNP240621P000950002024-01-12 12:19PM EDT95.000.150.000.200.00-180662.50%
UNP240621P001000002023-07-24 9:30AM EDT100.000.320.000.000.00-41450.00%
UNP240621P001050002024-02-21 10:50AM EDT105.000.050.002.150.00-22837.89%
UNP240621P001100002023-07-26 3:21PM EDT110.000.370.350.900.00-12719.53%
UNP240621P001150002023-12-26 4:12PM EDT115.000.150.001.500.00-13701.17%
UNP240621P001200002024-03-25 2:09PM EDT120.000.100.000.200.00-114494.53%
UNP240621P001250002024-05-31 1:39PM EDT125.000.990.002.150.00-122667.97%
UNP240621P001300002023-11-20 12:54PM EDT130.000.550.100.550.00-1025512.11%
UNP240621P001350002024-01-30 4:19PM EDT135.000.080.001.250.00-31106535.16%
UNP240621P001400002024-01-30 4:55PM EDT140.000.250.000.350.00-196269412.11%
UNP240621P001450002024-01-30 4:19PM EDT145.000.190.001.250.00-3152470.31%
UNP240621P001500002024-01-29 4:22PM EDT150.000.300.001.400.00-139448.63%
UNP240621P001550002024-01-03 1:49PM EDT155.000.630.050.400.00-162345.31%
UNP240621P001600002024-04-30 9:30AM EDT160.000.050.000.000.00-317150.00%
UNP240621P001650002024-04-24 2:58PM EDT165.000.150.002.150.00-1134392.77%
UNP240621P001700002024-01-18 1:26PM EDT170.000.750.002.500.00-122375.00%
UNP240621P001750002024-06-07 9:30AM EDT175.000.050.002.150.00-1193332.32%
UNP240621P001800002024-03-07 4:58PM EDT180.000.400.000.500.00-1640226.76%
UNP240621P001850002024-05-24 9:30AM EDT185.000.100.001.350.00-1147246.09%
UNP240621P001900002024-06-14 2:57PM EDT190.000.050.001.350.00-1769219.53%
UNP240621P001950002024-06-17 9:30AM EDT195.000.060.001.350.00-1272193.16%
UNP240621P002000002024-06-12 10:53AM EDT200.000.030.001.350.00-4164166.99%
UNP240621P002050002024-06-17 11:50AM EDT205.000.050.000.050.00-1183178.13%
UNP240621P002075002024-06-14 12:54PM EDT207.500.100.001.350.00-1011127.44%
UNP240621P002100002024-06-18 9:30AM EDT210.000.120.001.350.00-1441114.06%
UNP240621P002125002024-06-14 2:27PM EDT212.500.180.001.350.00--7100.59%
UNP240621P002150002024-06-20 1:08PM EDT215.000.050.000.050.00-179448.44%
UNP240621P002175002024-06-21 12:03PM EDT217.500.050.001.350.00-118072.66%
UNP240621P002200002024-06-21 9:32AM EDT220.000.300.001.35+0.20+200.00%41,05657.91%
UNP240621P002225002024-06-21 11:36AM EDT222.500.150.001.35-0.10-40.00%4620259.62%
UNP240621P002250002024-06-21 3:50PM EDT225.000.100.001.10-0.94-90.38%341,10533.84%
UNP240621P002275002024-06-21 3:26PM EDT227.501.900.851.90-1.84-49.20%1312522.46%
UNP240621P002300002024-06-21 11:11AM EDT230.004.502.654.80-0.60-11.76%11,30349.61%
UNP240621P002325002024-06-18 10:55AM EDT232.5010.505.108.400.00-15694.04%
UNP240621P002350002024-06-20 3:12PM EDT235.0010.206.8010.900.00-841306110.40%
UNP240621P002375002024-06-20 2:47PM EDT237.5013.209.2014.000.00-2161.82%
UNP240621P002400002024-06-20 3:12PM EDT240.0015.1012.0016.300.00-1,12011875.20%
UNP240621P002425002024-06-20 3:12PM EDT242.5017.6014.3019.000.00-8707885.16%
UNP240621P002450002024-06-20 3:12PM EDT245.0020.6017.0021.100.00-4975386.13%
UNP240621P002500002024-06-20 3:12PM EDT250.0025.0021.5026.300.00-1952371.88%
UNP240621P002550002024-06-20 3:00PM EDT255.0028.9027.1030.900.00-3011112.89%
UNP240621P002600002024-06-07 3:57PM EDT260.0031.5332.0035.900.00-20117.58%
UNP240621P002650002023-08-09 12:58PM EDT265.0038.3053.2055.100.00--0606.20%