Singapore markets open in 2 hours 11 minutes

Union Pacific Corporation (UNP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
234.96-2.20 (-0.93%)
At close: 04:00PM EDT
235.25 +0.29 (+0.12%)
After hours: 06:07PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UNP240621C001250002023-12-06 1:24PM EDT125.00109.45115.30118.000.00-90152.89%
UNP240621C001400002023-07-18 9:42AM EDT140.0076.5088.0089.500.00-10200.00%
UNP240621C001450002023-07-25 2:29PM EDT145.0076.4080.8082.400.00-2160.00%
UNP240621C001500002023-07-20 10:46AM EDT150.0072.6078.7081.100.00-6390.00%
UNP240621C001550002023-08-02 3:19PM EDT155.0081.0071.3072.800.00-26660.00%
UNP240621C001600002023-08-02 1:30PM EDT160.0077.1066.5068.400.00-11550.00%
UNP240621C001650002023-08-04 2:51PM EDT165.0070.9061.8063.800.00-1260.00%
UNP240621C001700002024-03-28 9:31AM EDT170.0077.4072.4075.300.00-132103.81%
UNP240621C001750002023-11-16 4:47PM EDT175.0049.1769.5072.400.00-127106.96%
UNP240621C001800002023-12-28 10:35AM EDT180.0070.0061.0064.900.00-52587.44%
UNP240621C001850002024-02-27 11:43AM EDT185.0071.7061.2065.000.00-1441102.73%
UNP240621C001900002024-02-16 1:35PM EDT190.0061.1554.5059.000.00-613091.02%
UNP240621C001950002023-12-13 1:45PM EDT195.0043.0045.1049.000.00-12266.43%
UNP240621C002000002024-04-25 10:06AM EDT200.0043.2434.0038.500.00-14045.79%
UNP240621C002050002023-12-27 4:22PM EDT205.0046.7039.2041.400.00-14667.22%
UNP240621C002100002024-04-26 12:51PM EDT210.0033.3024.3028.900.00-124337.99%
UNP240621C002150002024-04-23 10:50AM EDT215.0023.5320.6023.300.00-311030.77%
UNP240621C002200002024-04-25 9:45AM EDT220.0023.0016.2019.000.00-134628.47%
UNP240621C002250002024-04-25 12:15PM EDT225.0020.7011.3015.100.00-173726.81%
UNP240621C002300002024-04-30 12:52PM EDT230.0011.509.409.900.00-275120.42%
UNP240621C002350002024-05-01 10:01AM EDT235.007.216.406.80-3.09-30.00%353219.28%
UNP240621C002400002024-05-01 1:53PM EDT240.004.704.104.50-0.86-15.47%2558618.80%
UNP240621C002450002024-05-01 10:08AM EDT245.002.902.452.75-0.50-14.71%1145218.24%
UNP240621C002500002024-05-01 3:37PM EDT250.001.661.401.65-0.49-22.79%691,42318.15%
UNP240621C002550002024-05-01 10:40AM EDT255.000.930.751.00-0.47-33.57%81,54218.42%
UNP240621C002600002024-05-01 11:02AM EDT260.000.520.400.60-0.50-49.02%231,38418.75%
UNP240621C002650002024-04-29 10:52AM EDT265.000.640.101.550.00-157127.36%
UNP240621C002700002024-04-30 10:30AM EDT270.000.250.050.250.00-853420.07%
UNP240621C002750002024-04-30 3:02PM EDT275.000.130.001.400.00-131332.07%
UNP240621C002800002024-04-30 9:57AM EDT280.000.050.001.350.00-137934.35%
UNP240621C002850002024-04-22 3:25PM EDT285.000.150.001.350.00-530636.83%
UNP240621C002900002024-04-15 2:15PM EDT290.000.150.001.350.00-15639.23%
UNP240621C002950002024-03-05 12:30PM EDT295.001.120.050.400.00-14332.50%
UNP240621C003000002024-03-28 2:53PM EDT300.000.200.001.350.00-14843.81%
UNP240621C003100002024-02-28 12:34PM EDT310.000.450.000.850.00-111143.68%
UNP240621C003200002023-12-21 11:30AM EDT320.000.200.052.300.00-11150.70%
UNP240621C003400002024-03-27 9:59AM EDT340.000.200.000.200.00-11243.65%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UNP240621P000950002024-01-12 12:19PM EDT95.000.150.000.200.00-18095.31%
UNP240621P001000002023-07-24 9:30AM EDT100.000.320.000.000.00-41450.00%
UNP240621P001050002024-02-21 10:50AM EDT105.000.050.002.150.00-22120.51%
UNP240621P001100002023-07-26 3:21PM EDT110.000.370.350.900.00-12103.86%
UNP240621P001150002023-12-26 4:12PM EDT115.000.150.001.500.00-13101.47%
UNP240621P001200002024-03-25 2:09PM EDT120.000.100.000.200.00-11472.07%
UNP240621P001250002024-04-15 11:22AM EDT125.000.050.000.050.00-22258.98%
UNP240621P001300002023-11-20 12:54PM EDT130.000.550.100.550.00-102575.00%
UNP240621P001350002024-01-30 4:19PM EDT135.000.080.001.250.00-3110678.52%
UNP240621P001400002024-01-30 4:55PM EDT140.000.250.000.350.00-19626960.94%
UNP240621P001450002024-01-30 4:19PM EDT145.000.190.001.250.00-315269.58%
UNP240621P001500002024-01-29 4:22PM EDT150.000.300.001.400.00-13966.70%
UNP240621P001550002024-01-03 1:49PM EDT155.000.630.050.400.00-16251.86%
UNP240621P001600002024-04-30 9:30AM EDT160.000.050.000.100.00-317143.36%
UNP240621P001650002024-04-24 2:58PM EDT165.000.150.000.100.00-113440.23%
UNP240621P001700002024-01-18 1:26PM EDT170.000.750.002.500.00-12257.08%
UNP240621P001750002024-04-30 9:48AM EDT175.000.100.000.150.00-119236.13%
UNP240621P001800002024-03-07 4:58PM EDT180.000.400.000.500.00-164040.26%
UNP240621P001850002024-04-24 2:59PM EDT185.000.450.000.300.00-12014733.55%
UNP240621P001900002024-04-24 3:00PM EDT190.000.550.000.900.00-15077037.76%
UNP240621P001950002024-04-17 9:36AM EDT195.001.000.051.550.00-122839.09%
UNP240621P002000002024-04-26 10:38AM EDT200.000.250.250.950.00-121230.79%
UNP240621P002050002024-04-26 1:51PM EDT205.000.390.500.650.00-285724.68%
UNP240621P002100002024-04-30 3:55PM EDT210.000.700.750.900.00-242023.07%
UNP240621P002150002024-05-01 10:44AM EDT215.001.251.151.35+0.20+19.05%1068221.95%
UNP240621P002200002024-04-30 3:55PM EDT220.002.101.802.05+0.50+31.25%51,05020.99%
UNP240621P002250002024-05-01 1:23PM EDT225.002.752.753.10+0.33+13.64%321,00320.16%
UNP240621P002300002024-05-01 1:47PM EDT230.004.104.204.60+0.61+17.48%321,70319.42%
UNP240621P002350002024-05-01 3:19PM EDT235.006.376.206.70+1.57+32.71%4075818.89%
UNP240621P002400002024-05-01 11:38AM EDT240.008.908.809.40+1.50+20.27%151118.40%
UNP240621P002450002024-04-30 3:34PM EDT245.0010.9010.4014.600.00-41,21324.01%
UNP240621P002500002024-05-01 10:22AM EDT250.0015.9014.7018.00+0.20+1.27%220123.11%
UNP240621P002550002024-04-16 3:56PM EDT255.0024.4519.2022.400.00-13624.61%
UNP240621P002600002024-04-17 2:48PM EDT260.0030.1023.1027.700.00-1629.29%
UNP240621P002650002023-08-09 12:58PM EDT265.0038.3053.2055.100.00--099.58%