Singapore markets open in 6 hours 9 minutes
Straits Times Index
3,332.80 -10.55 (-0.32%) S&P 500
5,460.48 -22.39 (-0.41%) Dow
39,118.86 -45.24 (-0.12%) Nasdaq
17,732.60 -126.10 (-0.71%) Bitcoin USD
61,829.98 +919.32 (+1.51%) CMC Crypto 200
1,280.89 -2.94 (-0.23%)
Union Pacific Corporation (UNP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240712C00215000 | 2024-06-26 1:32PM EDT | 215.00 | 11.10 | 11.20 | 14.50 | +11.10 | - | - | 2 | 45.63% |
| UNP240712C00220000 | 2024-06-21 3:11PM EDT | 220.00 | 7.50 | 7.00 | 8.10 | 0.00 | - | 1 | 2 | 25.34% |
| UNP240712C00222500 | 2024-06-28 2:31PM EDT | 222.50 | 5.39 | 5.20 | 7.70 | +5.39 | - | 1 | 5 | 33.28% |
| UNP240712C00225000 | 2024-06-28 12:10PM EDT | 225.00 | 3.70 | 3.80 | 4.10 | +0.32 | +9.47% | 7 | 150 | 20.20% |
| UNP240712C00227500 | 2024-06-28 9:35AM EDT | 227.50 | 2.96 | 1.65 | 4.60 | +2.96 | - | 1 | 3 | 30.42% |
| UNP240712C00230000 | 2024-06-28 9:35AM EDT | 230.00 | 1.92 | 0.70 | 3.70 | +0.95 | +97.94% | 1 | 31 | 31.23% |
| UNP240712C00232500 | 2024-06-28 1:26PM EDT | 232.50 | 0.90 | 0.50 | 1.05 | +0.90 | - | 61 | 11 | 18.90% |
| UNP240712C00235000 | 2024-06-28 11:35AM EDT | 235.00 | 0.45 | 0.40 | 0.70 | +0.25 | +125.00% | 63 | 70 | 19.81% |
| UNP240712C00237500 | 2024-06-24 1:12PM EDT | 237.50 | 0.47 | 0.20 | 0.65 | +0.47 | - | - | 1 | 22.80% |
| UNP240712C00240000 | 2024-06-24 3:13PM EDT | 240.00 | 0.26 | 0.10 | 1.55 | 0.00 | - | 3 | 270 | 34.86% |
| UNP240712C00242500 | 2024-06-24 11:02AM EDT | 242.50 | 0.22 | 0.05 | 1.50 | +0.22 | - | - | 50 | 38.09% |
| UNP240712C00245000 | 2024-06-13 2:49PM EDT | 245.00 | 0.10 | 0.05 | 1.50 | 0.00 | - | 15 | 18 | 41.60% |
| UNP240712C00265000 | 2024-06-24 1:51PM EDT | 265.00 | 0.05 | 0.00 | 1.40 | +0.05 | - | - | 4 | 54.88% |
| UNP240712C00270000 | 2024-06-27 2:42PM EDT | 270.00 | 0.05 | 0.00 | 1.40 | +0.05 | - | - | 7 | 59.77% |
| UNP240712C00285000 | 2024-06-17 3:43PM EDT | 285.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 1 | 72.95% |
| UNP240712C00290000 | 2024-06-17 3:44PM EDT | 290.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 5 | 77.20% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240712P00170000 | 2024-06-26 10:32AM EDT | 170.00 | 0.05 | 0.00 | 2.15 | +0.05 | - | - | 5 | 100.64% |
| UNP240712P00190000 | 2024-06-24 1:52PM EDT | 190.00 | 0.05 | 0.00 | 1.40 | 0.00 | - | 4 | 5 | 61.57% |
| UNP240712P00195000 | 2024-06-13 2:48PM EDT | 195.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 15 | 15 | 43.85% |
| UNP240712P00205000 | 2024-06-10 11:18AM EDT | 205.00 | 0.32 | 0.00 | 1.45 | 0.00 | - | - | 1 | 48.93% |
| UNP240712P00207500 | 2024-06-26 1:32PM EDT | 207.50 | 0.23 | 0.00 | 2.30 | +0.23 | - | - | 2 | 52.86% |
| UNP240712P00210000 | 2024-06-25 9:39AM EDT | 210.00 | 0.50 | 0.10 | 1.50 | 0.00 | - | 6 | 11 | 40.97% |
| UNP240712P00212500 | 2024-06-27 12:37PM EDT | 212.50 | 0.37 | 0.20 | 0.30 | +0.37 | - | - | 1 | 22.73% |
| UNP240712P00215000 | 2024-06-26 1:32PM EDT | 215.00 | 0.55 | 0.20 | 1.60 | 0.00 | - | 2 | 75 | 33.06% |
| UNP240712P00217500 | 2024-06-27 12:37PM EDT | 217.50 | 0.84 | 0.40 | 0.60 | +0.84 | - | - | 16 | 19.61% |
| UNP240712P00220000 | 2024-06-28 3:33PM EDT | 220.00 | 0.85 | 0.45 | 0.95 | -0.55 | -39.29% | 5 | 32 | 18.67% |
| UNP240712P00222500 | 2024-06-27 11:28AM EDT | 222.50 | 1.90 | 0.20 | 1.40 | +1.90 | - | - | 15 | 17.18% |
| UNP240712P00225000 | 2024-06-28 12:51PM EDT | 225.00 | 2.00 | 0.55 | 3.50 | -0.95 | -32.20% | 2 | 67 | 24.13% |
| UNP240712P00230000 | 2024-06-28 9:30AM EDT | 230.00 | 6.22 | 4.50 | 7.00 | +2.12 | +51.71% | 1 | 24 | 28.57% |
| UNP240712P00235000 | 2024-06-04 12:51PM EDT | 235.00 | 9.57 | 8.10 | 11.00 | 0.00 | - | 1 | 0 | 32.11% |
© 2024 Yahoo. All rights reserved.