Singapore markets open in 2 hours 47 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
58,026.88 -2,337.14 (-3.87%) CMC Crypto 200
1,202.07 -136.99 (-10.23%)
Union Pacific Corporation (UNP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240920C00190000 | 2024-04-15 9:44AM EDT | 190.00 | 51.57 | 46.00 | 50.30 | 0.00 | - | 30 | 40 | 38.69% |
| UNP240920C00200000 | 2024-01-16 10:30AM EDT | 200.00 | 45.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UNP240920C00205000 | 2024-04-12 2:11PM EDT | 205.00 | 37.00 | 33.60 | 36.70 | 0.00 | - | 1 | 1 | 32.61% |
| UNP240920C00215000 | 2024-04-24 9:51AM EDT | 215.00 | 24.75 | 25.60 | 28.30 | 0.00 | - | - | 2 | 29.29% |
| UNP240920C00220000 | 2024-04-03 10:46AM EDT | 220.00 | 31.90 | 21.10 | 24.20 | 0.00 | - | 1 | 2 | 27.48% |
| UNP240920C00225000 | 2024-04-19 10:32AM EDT | 225.00 | 18.60 | 18.00 | 21.30 | 0.00 | - | 2 | 22 | 27.58% |
| UNP240920C00230000 | 2024-04-24 11:28AM EDT | 230.00 | 14.16 | 14.90 | 16.50 | 0.00 | - | 22 | 59 | 23.92% |
| UNP240920C00235000 | 2024-04-25 12:11PM EDT | 235.00 | 18.30 | 12.90 | 13.60 | 0.00 | - | 4 | 45 | 23.22% |
| UNP240920C00240000 | 2024-04-25 3:04PM EDT | 240.00 | 11.20 | 10.40 | 11.00 | -4.53 | -28.80% | 1 | 129 | 22.56% |
| UNP240920C00245000 | 2024-04-30 3:16PM EDT | 245.00 | 9.60 | 8.20 | 8.70 | 0.00 | - | 2 | 180 | 21.90% |
| UNP240920C00250000 | 2024-04-30 10:23AM EDT | 250.00 | 6.90 | 6.40 | 6.90 | -1.10 | -13.75% | 2 | 260 | 21.60% |
| UNP240920C00255000 | 2024-04-22 12:35PM EDT | 255.00 | 5.60 | 4.90 | 5.40 | 0.00 | - | 2 | 139 | 21.34% |
| UNP240920C00260000 | 2024-04-29 9:30AM EDT | 260.00 | 6.56 | 2.35 | 4.10 | 0.00 | - | 2 | 827 | 20.98% |
| UNP240920C00265000 | 2024-04-26 3:23PM EDT | 265.00 | 5.24 | 1.30 | 3.10 | 0.00 | - | 79 | 988 | 20.75% |
| UNP240920C00270000 | 2024-04-26 1:25PM EDT | 270.00 | 3.70 | 1.00 | 2.35 | 0.00 | - | 4 | 158 | 20.67% |
| UNP240920C00275000 | 2024-04-26 3:56PM EDT | 275.00 | 3.05 | 0.45 | 1.75 | 0.00 | - | 19 | 50 | 20.56% |
| UNP240920C00280000 | 2024-04-25 12:08PM EDT | 280.00 | 2.20 | 1.00 | 1.30 | 0.00 | - | 2 | 649 | 20.51% |
| UNP240920C00285000 | 2024-04-16 2:12PM EDT | 285.00 | 1.25 | 0.70 | 1.00 | 0.00 | - | 1 | 89 | 20.68% |
| UNP240920C00290000 | 2024-03-26 3:47PM EDT | 290.00 | 1.70 | 1.15 | 1.35 | 0.00 | - | 3 | 41 | 23.66% |
| UNP240920C00295000 | 2024-04-25 12:28PM EDT | 295.00 | 0.95 | 0.20 | 1.00 | 0.00 | - | 3 | 8 | 23.41% |
| UNP240920C00300000 | 2024-04-24 12:22PM EDT | 300.00 | 0.55 | 0.15 | 1.65 | 0.00 | - | 3 | 29 | 27.70% |
| UNP240920C00310000 | 2024-04-01 12:17PM EDT | 310.00 | 0.65 | 0.00 | 1.55 | 0.00 | - | 1 | 4 | 29.94% |
| UNP240920C00315000 | 2024-01-23 2:16PM EDT | 315.00 | 0.95 | 1.15 | 1.35 | 0.00 | - | 10 | 10 | 30.26% |
| UNP240920C00320000 | 2024-03-07 12:23PM EDT | 320.00 | 0.90 | 0.10 | 0.65 | 0.00 | - | 2 | 3 | 27.27% |
| UNP240920C00370000 | 2024-01-02 10:30AM EDT | 370.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 10 | 12.50% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240920P00145000 | 2024-01-16 10:30AM EDT | 145.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| UNP240920P00155000 | 2024-01-23 1:07PM EDT | 155.00 | 0.50 | 0.00 | 1.90 | 0.00 | - | 1 | 7 | 46.53% |
| UNP240920P00160000 | 2024-01-19 11:50AM EDT | 160.00 | 1.20 | 0.00 | 2.00 | 0.00 | - | 3 | 3 | 44.19% |
| UNP240920P00165000 | 2024-01-11 11:53AM EDT | 165.00 | 1.50 | 0.45 | 1.10 | 0.00 | - | 3 | 8 | 35.97% |
| UNP240920P00170000 | 2024-04-15 9:32AM EDT | 170.00 | 0.85 | 0.20 | 1.85 | 0.00 | - | 3 | 30 | 37.79% |
| UNP240920P00175000 | 2024-04-19 1:42PM EDT | 175.00 | 1.06 | 0.30 | 1.35 | 0.00 | - | 1 | 14 | 32.48% |
| UNP240920P00180000 | 2024-04-25 11:49AM EDT | 180.00 | 0.80 | 0.50 | 1.20 | 0.00 | - | 12 | 9 | 29.16% |
| UNP240920P00185000 | 2024-04-03 12:29PM EDT | 185.00 | 1.25 | 0.45 | 1.25 | 0.00 | - | 1 | 5 | 27.01% |
| UNP240920P00190000 | 2024-03-21 10:52AM EDT | 190.00 | 1.22 | 1.30 | 2.30 | 0.00 | - | 1 | 161 | 29.08% |
| UNP240920P00195000 | 2024-03-21 10:29AM EDT | 195.00 | 1.45 | 2.45 | 3.00 | 0.00 | - | 10 | 13 | 28.79% |
| UNP240920P00200000 | 2024-04-29 10:31AM EDT | 200.00 | 1.65 | 1.15 | 2.40 | 0.00 | - | 3 | 72 | 24.15% |
| UNP240920P00205000 | 2024-04-25 10:20AM EDT | 205.00 | 2.20 | 2.70 | 3.00 | 0.00 | - | 1 | 54 | 23.29% |
| UNP240920P00210000 | 2024-05-01 9:59AM EDT | 210.00 | 3.70 | 2.20 | 3.80 | +0.90 | +32.14% | 1 | 675 | 22.57% |
| UNP240920P00215000 | 2024-05-01 10:59AM EDT | 215.00 | 4.30 | 3.30 | 6.10 | +0.92 | +27.22% | 2 | 51 | 24.70% |
| UNP240920P00220000 | 2024-04-25 12:28PM EDT | 220.00 | 4.40 | 3.80 | 6.00 | 0.00 | - | 16 | 91 | 21.20% |
| UNP240920P00225000 | 2024-05-01 10:48AM EDT | 225.00 | 7.10 | 6.90 | 7.50 | +0.80 | +12.70% | 2 | 279 | 20.60% |
| UNP240920P00230000 | 2024-05-01 11:50AM EDT | 230.00 | 8.80 | 8.70 | 9.20 | +2.30 | +35.38% | 6 | 356 | 19.85% |
| UNP240920P00235000 | 2024-04-25 11:47AM EDT | 235.00 | 8.80 | 10.80 | 11.30 | 0.00 | - | 4 | 970 | 19.25% |
| UNP240920P00240000 | 2024-05-01 10:46AM EDT | 240.00 | 13.30 | 13.20 | 13.70 | +1.40 | +11.76% | 2 | 565 | 18.56% |
| UNP240920P00245000 | 2024-05-01 10:59AM EDT | 245.00 | 15.60 | 16.00 | 16.50 | +2.90 | +22.83% | 7 | 143 | 17.95% |
| UNP240920P00250000 | 2024-04-03 1:13PM EDT | 250.00 | 16.10 | 19.10 | 20.10 | 0.00 | - | 39 | 240 | 18.16% |
| UNP240920P00255000 | 2024-03-08 2:11PM EDT | 255.00 | 15.40 | 19.00 | 19.60 | 0.00 | - | 5 | 9 | 0.00% |
| UNP240920P00260000 | 2024-03-22 11:09AM EDT | 260.00 | 19.10 | 29.60 | 31.10 | 0.00 | - | 2 | 202 | 25.08% |
© 2024 Yahoo. All rights reserved.