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:240.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UNP240726C002400002024-07-19 3:42PM EDT2024-07-265.545.505.80-1.46-20.86%1111836.85%
UNP240802C002400002024-07-18 12:35PM EDT2024-08-028.336.206.500.00-44928.97%
UNP240809C002400002024-07-18 12:37PM EDT2024-08-098.836.807.400.00-31227.41%
UNP240816C002400002024-07-19 3:35PM EDT2024-08-167.267.207.40-0.84-10.37%8694223.58%
UNP240823C002400002024-07-19 1:42PM EDT2024-08-238.207.808.40+6.70+446.67%1124.46%
UNP240920C002400002024-07-19 3:56PM EDT2024-09-209.509.309.80-1.50-13.64%244021.67%
UNP241018C002400002024-07-18 2:22PM EDT2024-10-1812.6811.4011.900.00-615022.40%
UNP241115C002400002024-07-18 2:29PM EDT2024-11-1514.1513.8014.40-0.85-5.67%55424.16%
UNP250117C002400002024-07-19 3:06PM EDT2025-01-1717.4016.9017.50+6.40+58.18%11,20524.10%
UNP250620C002400002024-07-17 2:33PM EDT2025-06-2025.4523.7024.500.00-118625.35%
UNP251219C002400002024-07-16 1:39PM EDT2025-12-1931.5029.9033.500.00-11528.35%
UNP260116C002400002024-07-18 3:12PM EDT2026-01-1632.0031.1033.900.00-16427.96%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UNP240726P002400002024-07-19 11:09AM EDT2024-07-263.202.953.20+0.81+33.89%61834.55%
UNP240802P002400002024-07-19 2:26PM EDT2024-08-023.603.403.70-2.90-44.62%6126.28%
UNP240816P002400002024-07-19 3:35PM EDT2024-08-164.154.004.30-0.05-1.19%3543920.57%
UNP240830P002400002024-07-18 12:19PM EDT2024-08-304.504.905.700.00-1121.09%
UNP240920P002400002024-07-19 3:33PM EDT2024-09-206.406.006.50+0.50+8.47%354619.18%
UNP241018P002400002024-07-18 3:04PM EDT2024-10-187.737.407.80+0.44+6.04%16618.67%
UNP241115P002400002024-07-19 1:01PM EDT2024-11-159.278.909.30+1.17+14.44%28519.06%
UNP250117P002400002024-07-19 2:02PM EDT2025-01-1711.3011.1011.60-0.03-0.26%5064518.81%
UNP250620P002400002024-07-16 12:15PM EDT2025-06-2016.0015.6016.300.00-19918.96%
UNP251219P002400002024-05-03 12:55PM EDT2025-12-1922.7122.5026.500.00-81624.24%
UNP260116P002400002024-07-17 1:36PM EDT2026-01-1620.6020.3021.30+0.81+4.09%46819.15%
UNP261218P002400002024-07-18 3:38PM EDT2026-12-1824.9723.6028.000.00-9919.60%