Singapore markets closed

Union Pacific Corporation (UNP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
242.32-0.69 (-0.28%)
At close: 04:00PM EDT
243.04 +0.72 (+0.30%)
After hours: 07:56PM EDT
In the money
Show:ListStraddle
Strike:235.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UNP240726C002350002024-07-18 2:28PM EDT2024-07-269.288.909.30-0.72-7.20%223639.11%
UNP240802C002350002024-07-18 2:27PM EDT2024-08-0210.888.3011.200.00-19538.60%
UNP240809C002350002024-07-16 10:09AM EDT2024-08-099.1210.1012.300.00-1436.44%
UNP240816C002350002024-07-19 12:19PM EDT2024-08-1611.3310.6011.10-0.60-5.03%21,93526.36%
UNP240823C002350002024-07-19 3:43PM EDT2024-08-2311.339.8013.20+6.01+112.97%112931.24%
UNP240920C002350002024-07-19 10:53AM EDT2024-09-2012.4612.5013.30-1.34-9.71%332523.40%
UNP241018C002350002024-07-16 1:20PM EDT2024-10-1815.3612.9015.400.00-17324.05%
UNP241115C002350002024-07-19 2:19PM EDT2024-11-1517.5016.9019.30-1.70-8.85%33828.40%
UNP250221C002350002024-07-05 11:44AM EDT2025-02-2122.1820.2022.60+10.01+82.25%3725.58%
UNP250620C002350002024-07-15 1:00PM EDT2025-06-2022.3025.4029.400.00-112228.11%
UNP251219C002350002024-07-15 3:27PM EDT2025-12-1929.8532.8036.000.00-1128.55%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UNP240726P002350002024-07-18 10:56AM EDT2024-07-261.551.401.60+0.40+34.78%31,65035.28%
UNP240802P002350002024-07-18 2:34PM EDT2024-08-021.961.502.050.00-4627.04%
UNP240809P002350002024-07-19 3:44PM EDT2024-08-092.422.052.55-0.25-9.36%4324.44%
UNP240816P002350002024-07-19 3:31PM EDT2024-08-162.502.402.70-0.10-3.85%331,46921.70%
UNP240823P002350002024-07-17 10:59AM EDT2024-08-232.622.753.200.00-3321.28%
UNP240920P002350002024-07-19 3:21PM EDT2024-09-204.504.204.70+0.60+15.38%2492519.94%
UNP241018P002350002024-07-19 3:09PM EDT2024-10-185.775.505.90+0.77+15.40%9317919.25%
UNP241115P002350002024-07-19 3:22PM EDT2024-11-157.257.107.40+0.37+5.38%104319.72%
UNP250620P002350002024-07-19 2:29PM EDT2025-06-2014.0013.7014.30-7.75-35.63%116919.47%
UNP251219P002350002024-04-17 11:56AM EDT2025-12-1925.7516.8021.000.00-153821.69%