Singapore markets open in 2 hours 18 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
57,985.95 -2,662.06 (-4.39%) CMC Crypto 200
1,270.61 -68.46 (-5.11%)
Union Pacific Corporation (UNP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240517C00110000 | 2023-12-28 3:13PM EDT | 110.00 | 137.00 | 128.80 | 132.80 | 0.00 | - | - | 1 | 298.05% |
| UNP240517C00140000 | 2023-10-09 2:08PM EDT | 140.00 | 68.00 | 73.80 | 75.60 | 0.00 | - | 12 | 19 | 0.00% |
| UNP240517C00145000 | 2023-10-09 1:43PM EDT | 145.00 | 62.70 | 69.00 | 70.40 | 0.00 | - | 2 | 4 | 0.00% |
| UNP240517C00150000 | 2023-10-24 3:59PM EDT | 150.00 | 59.70 | 74.60 | 76.70 | 0.00 | - | 5 | 11 | 0.00% |
| UNP240517C00155000 | 2023-10-04 3:36PM EDT | 155.00 | 53.30 | 60.30 | 61.00 | 0.00 | - | - | 8 | 0.00% |
| UNP240517C00160000 | 2023-09-20 3:48PM EDT | 160.00 | 58.90 | 55.90 | 57.90 | 0.00 | - | - | 18 | 0.00% |
| UNP240517C00170000 | 2023-12-14 10:34AM EDT | 170.00 | 73.27 | 68.00 | 72.00 | 0.00 | - | 1 | 10 | 146.97% |
| UNP240517C00175000 | 2023-10-24 3:59PM EDT | 175.00 | 38.10 | 51.60 | 53.30 | 0.00 | - | 12 | 18 | 0.00% |
| UNP240517C00180000 | 2023-11-10 11:01AM EDT | 180.00 | 36.10 | 53.40 | 55.40 | 0.00 | - | 5 | 6 | 68.75% |
| UNP240517C00185000 | 2024-02-14 2:17PM EDT | 185.00 | 64.50 | 59.00 | 63.20 | 0.00 | - | 1 | 3 | 165.75% |
| UNP240517C00190000 | 2023-12-14 10:34AM EDT | 190.00 | 54.52 | 49.00 | 52.80 | 0.00 | - | - | 1 | 117.05% |
| UNP240517C00195000 | 2024-02-22 3:26PM EDT | 195.00 | 60.20 | 51.10 | 54.00 | 0.00 | - | 9 | 21 | 153.37% |
| UNP240517C00200000 | 2024-03-19 3:45PM EDT | 200.00 | 44.40 | 29.20 | 32.80 | 0.00 | - | 3 | 34 | 0.00% |
| UNP240517C00205000 | 2024-03-11 11:10AM EDT | 205.00 | 46.50 | 32.80 | 35.30 | 0.00 | - | 6 | 66 | 76.05% |
| UNP240517C00210000 | 2024-04-26 9:47AM EDT | 210.00 | 34.11 | 23.30 | 28.00 | 0.00 | - | 2 | 15 | 59.83% |
| UNP240517C00215000 | 2024-04-24 9:51AM EDT | 215.00 | 18.55 | 18.70 | 23.00 | 0.00 | - | 2 | 22 | 51.73% |
| UNP240517C00217500 | 2024-04-24 10:21AM EDT | 217.50 | 15.50 | 16.60 | 21.00 | 0.00 | - | - | 1 | 50.98% |
| UNP240517C00220000 | 2024-04-25 9:32AM EDT | 220.00 | 21.10 | 14.80 | 17.70 | 0.00 | - | 2 | 122 | 41.48% |
| UNP240517C00225000 | 2024-05-01 1:56PM EDT | 225.00 | 12.00 | 10.50 | 11.70 | -5.00 | -29.41% | 3 | 48 | 26.75% |
| UNP240517C00227500 | 2024-04-30 10:37AM EDT | 227.50 | 12.11 | 8.40 | 9.50 | 0.00 | - | 1 | 8 | 24.57% |
| UNP240517C00230000 | 2024-04-30 3:19PM EDT | 230.00 | 7.50 | 6.90 | 7.50 | -1.70 | -18.48% | 1 | 260 | 22.99% |
| UNP240517C00232500 | 2024-04-30 2:32PM EDT | 232.50 | 7.80 | 5.30 | 5.70 | 0.00 | - | 20 | 47 | 21.67% |
| UNP240517C00235000 | 2024-05-01 12:06PM EDT | 235.00 | 4.40 | 3.80 | 4.20 | -1.80 | -29.03% | 12 | 287 | 20.86% |
| UNP240517C00237500 | 2024-05-01 2:35PM EDT | 237.50 | 3.25 | 2.60 | 2.90 | -1.03 | -24.07% | 17 | 97 | 19.89% |
| UNP240517C00240000 | 2024-05-01 3:56PM EDT | 240.00 | 1.85 | 1.70 | 2.05 | -1.35 | -42.19% | 52 | 441 | 19.98% |
| UNP240517C00242500 | 2024-05-01 2:35PM EDT | 242.50 | 1.45 | 1.05 | 1.40 | -1.65 | -53.23% | 7 | 44 | 20.03% |
| UNP240517C00245000 | 2024-05-01 3:57PM EDT | 245.00 | 0.75 | 0.60 | 0.90 | -0.50 | -40.00% | 518 | 2,401 | 19.89% |
| UNP240517C00247500 | 2024-05-01 3:44PM EDT | 247.50 | 0.50 | 0.35 | 0.60 | -0.35 | -41.18% | 4 | 3,444 | 20.22% |
| UNP240517C00250000 | 2024-05-01 10:36AM EDT | 250.00 | 0.32 | 0.15 | 0.35 | -0.23 | -41.82% | 13 | 1,195 | 19.97% |
| UNP240517C00252500 | 2024-05-01 9:36AM EDT | 252.50 | 0.23 | 0.05 | 0.25 | -0.36 | -61.02% | 2 | 707 | 20.75% |
| UNP240517C00255000 | 2024-05-01 3:54PM EDT | 255.00 | 0.15 | 0.00 | 0.15 | -0.03 | -16.67% | 17 | 1,789 | 20.85% |
| UNP240517C00260000 | 2024-05-01 9:36AM EDT | 260.00 | 0.12 | 0.00 | 0.20 | +0.02 | +20.00% | 2 | 1,121 | 26.12% |
| UNP240517C00265000 | 2024-04-29 1:49PM EDT | 265.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 866 | 32.32% |
| UNP240517C00270000 | 2024-04-29 11:03AM EDT | 270.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 5 | 497 | 40.11% |
| UNP240517C00275000 | 2024-04-30 10:53AM EDT | 275.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 4 | 523 | 30.76% |
| UNP240517C00280000 | 2024-04-12 11:54AM EDT | 280.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 2 | 92 | 33.79% |
| UNP240517C00285000 | 2024-03-22 11:52AM EDT | 285.00 | 0.29 | 0.00 | 0.05 | 0.00 | - | 1 | 36 | 36.72% |
| UNP240517C00290000 | 2024-04-12 3:17PM EDT | 290.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 10 | 41 | 39.65% |
| UNP240517C00295000 | 2024-04-18 11:18AM EDT | 295.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 2 | 38 | 42.38% |
| UNP240517C00300000 | 2024-01-29 12:21PM EDT | 300.00 | 0.10 | 0.15 | 1.30 | 0.00 | - | 3 | 6 | 67.14% |
| UNP240517C00305000 | 2024-02-16 12:42PM EDT | 305.00 | 0.15 | 0.00 | 1.40 | 0.00 | - | 1 | 1 | 70.17% |
| UNP240517C00310000 | 2023-10-19 10:00AM EDT | 310.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 65.97% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240517P00125000 | 2024-01-24 3:16PM EDT | 125.00 | 0.08 | 0.00 | 2.15 | 0.00 | - | - | 2 | 169.82% |
| UNP240517P00135000 | 2023-11-10 12:17PM EDT | 135.00 | 0.76 | 0.05 | 0.95 | 0.00 | - | - | 10 | 132.23% |
| UNP240517P00145000 | 2024-01-30 2:20PM EDT | 145.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 3 | 10 | 98.05% |
| UNP240517P00150000 | 2024-03-27 3:41PM EDT | 150.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 9 | 84.18% |
| UNP240517P00155000 | 2024-03-22 12:49PM EDT | 155.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3 | 27 | 83.79% |
| UNP240517P00160000 | 2024-02-22 10:30AM EDT | 160.00 | 0.16 | 0.00 | 2.15 | 0.00 | - | 1 | 14 | 111.23% |
| UNP240517P00165000 | 2024-01-29 10:47AM EDT | 165.00 | 0.35 | 0.00 | 1.05 | 0.00 | - | 1 | 310 | 90.23% |
| UNP240517P00170000 | 2024-04-25 12:10PM EDT | 170.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 2 | 340 | 87.74% |
| UNP240517P00175000 | 2024-03-26 11:35AM EDT | 175.00 | 0.16 | 0.00 | 1.30 | 0.00 | - | 9 | 31 | 80.52% |
| UNP240517P00180000 | 2023-12-29 10:30AM EDT | 180.00 | 0.60 | 0.00 | 1.60 | 0.00 | - | 1 | 11 | 77.30% |
| UNP240517P00185000 | 2024-03-26 11:35AM EDT | 185.00 | 0.25 | 0.00 | 1.30 | 0.00 | - | 9 | 19 | 67.72% |
| UNP240517P00190000 | 2024-04-04 3:32PM EDT | 190.00 | 0.19 | 0.00 | 0.15 | 0.00 | - | 2 | 84 | 47.46% |
| UNP240517P00195000 | 2024-04-25 12:25PM EDT | 195.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 3 | 181 | 44.34% |
| UNP240517P00200000 | 2024-04-30 1:23PM EDT | 200.00 | 0.08 | 0.00 | 1.35 | 0.00 | - | 2 | 106 | 58.98% |
| UNP240517P00205000 | 2024-04-18 3:08PM EDT | 205.00 | 0.65 | 0.00 | 1.40 | 0.00 | - | 63 | 146 | 52.69% |
| UNP240517P00210000 | 2024-04-26 1:50PM EDT | 210.00 | 0.13 | 0.05 | 1.45 | 0.00 | - | 6 | 185 | 46.29% |
| UNP240517P00215000 | 2024-04-30 10:46AM EDT | 215.00 | 0.20 | 0.10 | 1.50 | 0.00 | - | 3 | 167 | 39.73% |
| UNP240517P00217500 | 2024-04-29 11:53AM EDT | 217.50 | 0.15 | 0.25 | 0.45 | 0.00 | - | 1 | 14 | 25.46% |
| UNP240517P00220000 | 2024-05-01 2:03PM EDT | 220.00 | 0.42 | 0.35 | 0.50 | +0.08 | +23.53% | 6 | 481 | 23.17% |
| UNP240517P00222500 | 2024-04-26 9:38AM EDT | 222.50 | 0.40 | 0.50 | 0.65 | 0.00 | - | 2 | 13 | 21.73% |
| UNP240517P00225000 | 2024-05-01 2:03PM EDT | 225.00 | 0.77 | 0.75 | 0.90 | +0.12 | +18.46% | 16 | 348 | 20.66% |
| UNP240517P00227500 | 2024-04-29 3:06PM EDT | 227.50 | 0.75 | 1.10 | 1.30 | 0.00 | - | 3 | 6 | 19.91% |
| UNP240517P00230000 | 2024-05-01 3:54PM EDT | 230.00 | 1.70 | 1.65 | 1.90 | +0.30 | +21.43% | 14 | 1,730 | 19.42% |
| UNP240517P00232500 | 2024-04-29 2:32PM EDT | 232.50 | 1.35 | 2.40 | 2.75 | 0.00 | - | 5 | 47 | 19.17% |
| UNP240517P00235000 | 2024-05-01 1:18PM EDT | 235.00 | 3.40 | 3.40 | 3.70 | +1.45 | +74.36% | 15 | 1,511 | 18.19% |
| UNP240517P00237500 | 2024-05-01 9:51AM EDT | 237.50 | 5.10 | 4.80 | 5.10 | +1.30 | +34.21% | 4 | 200 | 18.15% |
| UNP240517P00240000 | 2024-04-30 3:37PM EDT | 240.00 | 5.30 | 6.30 | 6.70 | 0.00 | - | 26 | 501 | 17.80% |
| UNP240517P00242500 | 2024-04-29 11:33AM EDT | 242.50 | 3.90 | 7.90 | 8.80 | 0.00 | - | 25 | 80 | 19.14% |
| UNP240517P00245000 | 2024-04-30 3:37PM EDT | 245.00 | 8.80 | 9.90 | 12.20 | 0.00 | - | 4 | 571 | 28.39% |
| UNP240517P00247500 | 2024-04-26 3:55PM EDT | 247.50 | 6.20 | 11.50 | 14.40 | 0.00 | - | 14 | 12 | 29.97% |
| UNP240517P00250000 | 2024-04-22 2:30PM EDT | 250.00 | 15.60 | 13.10 | 16.20 | 0.00 | - | 1 | 179 | 28.02% |
| UNP240517P00255000 | 2024-05-01 3:20PM EDT | 255.00 | 17.10 | 17.50 | 21.20 | +2.33 | +15.78% | 92 | 21 | 33.69% |
| UNP240517P00260000 | 2024-05-01 3:49PM EDT | 260.00 | 23.30 | 22.50 | 27.00 | +3.83 | +19.67% | 11 | 4 | 45.96% |
| UNP240517P00265000 | 2024-05-01 3:54PM EDT | 265.00 | 29.48 | 28.00 | 32.40 | -7.42 | -20.11% | 3 | 3 | 54.69% |
| UNP240517P00290000 | 2023-10-30 10:45AM EDT | 290.00 | 86.20 | 68.70 | 71.00 | 0.00 | - | - | 0 | 159.79% |
© 2024 Yahoo. All rights reserved.