Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,215.16 +43.01 (+0.53%) Bitcoin USD
61,646.36 +3,011.96 (+5.14%) CMC Crypto 200
1,326.56 +49.58 (+3.88%)
Union Pacific Corporation (UNP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:33AM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240503C00222500 | 2024-04-17 10:56AM EDT | 222.50 | 9.50 | 16.90 | 19.10 | 0.00 | - | - | 1 | 74.61% |
| UNP240503C00225000 | 2024-04-17 1:45PM EDT | 225.00 | 8.40 | 14.30 | 16.40 | 0.00 | - | - | 31 | 115.82% |
| UNP240503C00227500 | 2024-04-17 1:45PM EDT | 227.50 | 6.80 | 12.50 | 13.30 | 0.00 | - | - | 30 | 77.54% |
| UNP240503C00230000 | 2024-05-01 11:12AM EDT | 230.00 | 6.30 | 9.50 | 12.30 | 0.00 | - | 1 | 41 | 70.22% |
| UNP240503C00232500 | 2024-05-01 11:14AM EDT | 232.50 | 4.00 | 7.10 | 8.50 | 0.00 | - | 49 | 120 | 61.28% |
| UNP240503C00235000 | 2024-05-02 11:32AM EDT | 235.00 | 1.45 | 4.50 | 7.20 | 0.00 | - | 3 | 738 | 78.71% |
| UNP240503C00237500 | 2024-05-02 3:59PM EDT | 237.50 | 1.15 | 1.10 | 5.00 | 0.00 | - | 50 | 93 | 66.89% |
| UNP240503C00240000 | 2024-05-03 9:36AM EDT | 240.00 | 2.60 | 0.60 | 1.30 | +2.30 | +766.67% | 9 | 1,070 | 21.49% |
| UNP240503C00242500 | 2024-05-03 10:06AM EDT | 242.50 | 0.20 | 0.00 | 0.25 | +0.15 | +23.81% | 22 | 68 | 18.80% |
| UNP240503C00245000 | 2024-05-03 9:34AM EDT | 245.00 | 0.15 | 0.00 | 0.05 | +0.10 | +200.00% | 5 | 138 | 21.29% |
| UNP240503C00247500 | 2024-04-30 3:42PM EDT | 247.50 | 0.12 | 0.00 | 0.85 | 0.00 | - | 28 | 56 | 63.38% |
| UNP240503C00250000 | 2024-05-01 9:51AM EDT | 250.00 | 0.23 | 0.00 | 0.70 | 0.00 | - | 2 | 1,040 | 58.11% |
| UNP240503C00252500 | 2024-04-29 10:58AM EDT | 252.50 | 0.05 | 0.00 | 0.95 | 0.00 | - | 10 | 115 | 74.32% |
| UNP240503C00255000 | 2024-04-29 12:57PM EDT | 255.00 | 0.05 | 0.00 | 1.20 | 0.00 | - | 20 | 1,063 | 90.43% |
| UNP240503C00257500 | 2024-04-29 9:48AM EDT | 257.50 | 0.05 | 0.00 | 0.90 | 0.00 | - | 2 | 4 | 93.85% |
| UNP240503C00260000 | 2024-04-29 9:48AM EDT | 260.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 47 | 63.28% |
| UNP240503C00265000 | 2024-04-29 9:48AM EDT | 265.00 | 0.40 | 0.00 | 1.05 | 0.00 | - | 1 | 13 | 126.56% |
| UNP240503C00275000 | 2024-03-25 12:57PM EDT | 275.00 | 0.30 | 0.00 | 2.15 | 0.00 | - | 11 | 11 | 191.50% |
| UNP240503C00280000 | 2024-04-03 2:04PM EDT | 280.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 1 | 1 | 208.69% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240503P00200000 | 2024-04-25 10:26AM EDT | 200.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | - | 4 | 250.88% |
| UNP240503P00205000 | 2024-04-22 2:52PM EDT | 205.00 | 0.10 | 0.00 | 2.10 | 0.00 | - | 1 | 8 | 224.41% |
| UNP240503P00210000 | 2024-04-25 12:44PM EDT | 210.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 8 | 27 | 198.14% |
| UNP240503P00212500 | 2024-04-25 3:53PM EDT | 212.50 | 0.10 | 0.00 | 2.10 | 0.00 | - | - | 9 | 184.96% |
| UNP240503P00215000 | 2024-04-24 3:59PM EDT | 215.00 | 0.65 | 0.00 | 2.10 | 0.00 | - | 345 | 1,859 | 171.83% |
| UNP240503P00217500 | 2024-04-25 12:58PM EDT | 217.50 | 0.10 | 0.00 | 2.10 | 0.00 | - | 35 | 35 | 158.59% |
| UNP240503P00220000 | 2024-04-30 10:27AM EDT | 220.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 93 | 78.13% |
| UNP240503P00222500 | 2024-04-30 11:36AM EDT | 222.50 | 0.05 | 0.00 | 2.10 | 0.00 | - | 2 | 8 | 131.93% |
| UNP240503P00225000 | 2024-05-02 9:40AM EDT | 225.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 4 | 46 | 55.47% |
| UNP240503P00227500 | 2024-05-03 9:33AM EDT | 227.50 | 0.36 | 0.00 | 0.10 | +0.18 | +100.00% | 1 | 21 | 51.95% |
| UNP240503P00230000 | 2024-05-02 2:46PM EDT | 230.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 27 | 1,982 | 59.18% |
| UNP240503P00232500 | 2024-05-02 10:32AM EDT | 232.50 | 0.46 | 0.00 | 2.15 | 0.00 | - | 4 | 50 | 76.76% |
| UNP240503P00235000 | 2024-05-02 3:58PM EDT | 235.00 | 0.45 | 0.00 | 2.15 | 0.00 | - | 106 | 113 | 61.43% |
| UNP240503P00237500 | 2024-05-03 9:33AM EDT | 237.50 | 0.40 | 0.00 | 0.15 | -1.15 | -74.19% | 1 | 128 | 20.02% |
| UNP240503P00240000 | 2024-05-02 1:46PM EDT | 240.00 | 0.20 | 0.40 | 0.70 | -3.05 | -93.85% | 10 | 168 | 17.82% |
| UNP240503P00242500 | 2024-05-03 9:50AM EDT | 242.50 | 0.85 | 1.55 | 2.25 | -3.15 | -78.75% | 18 | 46 | 16.36% |
| UNP240503P00245000 | 2024-05-03 10:01AM EDT | 245.00 | 3.90 | 4.10 | 5.40 | -7.10 | -64.55% | 29 | 7 | 48.58% |
| UNP240503P00247500 | 2024-04-25 3:20PM EDT | 247.50 | 5.60 | 6.70 | 7.90 | 0.00 | - | - | 1 | 62.50% |
| UNP240503P00250000 | 2024-05-01 3:53PM EDT | 250.00 | 16.00 | 8.90 | 10.20 | 0.00 | - | 4 | 1 | 68.65% |
| UNP240503P00255000 | 2024-03-26 11:05AM EDT | 255.00 | 13.55 | 12.70 | 13.90 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.