Singapore markets open in 5 hours 41 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,086.33 +50.64 (+1.01%) Dow
38,276.76 +460.84 (+1.22%) Nasdaq
15,897.73 +239.91 (+1.53%) Bitcoin USD
58,459.74 -1,389.34 (-2.32%) CMC Crypto 200
1,229.75 -109.32 (-8.15%)
Union Pacific Corporation (UNP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:19PM EDT. Market open.
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP241115C00200000 | 2024-02-22 3:26PM EDT | 200.00 | 60.45 | 51.90 | 53.20 | 0.00 | - | 9 | 49 | 49.56% |
| UNP241115C00205000 | 2024-02-20 10:30AM EDT | 205.00 | 49.67 | 50.60 | 51.90 | 0.00 | - | - | 40 | 51.30% |
| UNP241115C00210000 | 2024-03-25 10:12AM EDT | 210.00 | 43.40 | 30.00 | 31.00 | 0.00 | - | 10 | 10 | 21.12% |
| UNP241115C00215000 | 2024-03-12 11:52AM EDT | 215.00 | 46.70 | 32.60 | 33.10 | 0.00 | - | 5 | 6 | 30.99% |
| UNP241115C00225000 | 2024-04-18 10:36AM EDT | 225.00 | 21.70 | 23.30 | 24.30 | 0.00 | - | - | 5 | 26.43% |
| UNP241115C00230000 | 2024-04-19 3:58PM EDT | 230.00 | 18.90 | 20.30 | 21.20 | 0.00 | - | 1 | 6 | 25.84% |
| UNP241115C00235000 | 2024-05-01 12:40PM EDT | 235.00 | 17.50 | 17.20 | 18.20 | -2.44 | -12.24% | 1 | 2 | 25.10% |
| UNP241115C00240000 | 2024-04-22 12:23PM EDT | 240.00 | 14.56 | 14.80 | 15.40 | 0.00 | - | 1 | 17 | 24.35% |
| UNP241115C00245000 | 2024-04-23 2:53PM EDT | 245.00 | 13.70 | 12.20 | 12.90 | 0.00 | - | 13 | 43 | 23.70% |
| UNP241115C00250000 | 2024-05-01 10:53AM EDT | 250.00 | 10.50 | 10.30 | 10.90 | -0.70 | -6.25% | 10 | 102 | 23.44% |
| UNP241115C00255000 | 2024-04-30 3:37PM EDT | 255.00 | 9.20 | 8.40 | 9.10 | 0.00 | - | 6 | 23 | 23.15% |
| UNP241115C00260000 | 2024-04-24 10:42AM EDT | 260.00 | 5.70 | 6.70 | 7.40 | 0.00 | - | 14 | 159 | 22.67% |
| UNP241115C00265000 | 2024-04-26 12:43PM EDT | 265.00 | 7.80 | 5.40 | 6.00 | 0.00 | - | 1 | 55 | 22.33% |
| UNP241115C00270000 | 2024-04-26 11:44AM EDT | 270.00 | 6.20 | 4.30 | 4.90 | 0.00 | - | 1 | 55 | 22.18% |
| UNP241115C00275000 | 2024-04-30 3:38PM EDT | 275.00 | 4.19 | 3.40 | 4.00 | 0.00 | - | 1 | 33 | 22.10% |
| UNP241115C00280000 | 2024-03-15 3:32PM EDT | 280.00 | 6.50 | 3.50 | 3.90 | 0.00 | - | 1 | 89 | 23.47% |
| UNP241115C00285000 | 2024-04-26 10:27AM EDT | 285.00 | 3.70 | 2.10 | 2.45 | 0.00 | - | 2 | 11 | 21.54% |
| UNP241115C00290000 | 2024-04-25 12:19PM EDT | 290.00 | 2.78 | 1.65 | 1.90 | 0.00 | - | 11 | 21 | 21.33% |
| UNP241115C00295000 | 2024-04-26 10:41AM EDT | 295.00 | 2.15 | 1.25 | 1.55 | 0.00 | - | 2 | 44 | 21.45% |
| UNP241115C00300000 | 2024-04-08 3:07PM EDT | 300.00 | 2.25 | 0.90 | 1.20 | 0.00 | - | 1 | 39 | 21.31% |
| UNP241115C00305000 | 2024-04-22 12:58PM EDT | 305.00 | 0.92 | 0.70 | 1.00 | 0.00 | - | 10 | 11 | 21.56% |
| UNP241115C00310000 | 2024-04-05 3:21PM EDT | 310.00 | 1.45 | 0.55 | 0.80 | 0.00 | - | 1 | 2 | 21.62% |
| UNP241115C00320000 | 2024-03-19 1:59PM EDT | 320.00 | 1.10 | 0.10 | 0.70 | 0.00 | - | 15 | 98 | 23.00% |
| UNP241115C00325000 | 2024-03-28 2:52PM EDT | 325.00 | 0.90 | 0.30 | 0.95 | 0.00 | - | 1 | 1 | 25.33% |
| UNP241115C00340000 | 2024-03-07 2:50PM EDT | 340.00 | 0.85 | 0.15 | 0.70 | 0.00 | - | - | 1 | 26.58% |
| UNP241115C00360000 | 2024-02-21 12:26PM EDT | 360.00 | 0.10 | 0.05 | 2.40 | 0.00 | - | - | 3 | 38.00% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP241115P00125000 | 2024-03-04 2:05PM EDT | 125.00 | 0.10 | 0.00 | 2.40 | 0.00 | - | 10 | 10 | 51.12% |
| UNP241115P00150000 | 2024-02-20 3:34PM EDT | 150.00 | 0.64 | 0.00 | 2.65 | 0.00 | - | - | 1 | 46.05% |
| UNP241115P00170000 | 2024-03-15 2:29PM EDT | 170.00 | 1.30 | 1.45 | 1.75 | 0.00 | - | - | 6 | 32.07% |
| UNP241115P00175000 | 2024-04-24 11:22AM EDT | 175.00 | 1.75 | 1.10 | 1.35 | 0.00 | - | 2 | 17 | 27.99% |
| UNP241115P00180000 | 2024-05-01 9:38AM EDT | 180.00 | 1.65 | 1.40 | 1.60 | -0.37 | -18.32% | 2 | 13 | 26.98% |
| UNP241115P00185000 | 2024-03-13 3:27PM EDT | 185.00 | 1.80 | 2.65 | 2.90 | 0.00 | - | 3 | 10 | 29.37% |
| UNP241115P00190000 | 2024-04-02 2:37PM EDT | 190.00 | 2.50 | 2.10 | 2.35 | 0.00 | - | 1 | 2 | 25.33% |
| UNP241115P00195000 | 2024-04-23 10:39AM EDT | 195.00 | 3.30 | 2.55 | 2.85 | 0.00 | - | 1 | 3 | 24.55% |
| UNP241115P00200000 | 2024-04-15 11:52AM EDT | 200.00 | 4.35 | 3.10 | 3.50 | 0.00 | - | 1 | 9 | 23.91% |
| UNP241115P00205000 | 2024-05-01 10:04AM EDT | 205.00 | 4.30 | 3.90 | 4.30 | -0.75 | -14.85% | 1 | 91 | 23.32% |
| UNP241115P00210000 | 2024-04-19 3:47PM EDT | 210.00 | 6.90 | 4.80 | 5.20 | 0.00 | - | 1 | 29 | 22.64% |
| UNP241115P00215000 | 2024-04-26 1:26PM EDT | 215.00 | 5.10 | 5.70 | 6.20 | 0.00 | - | 5 | 28 | 21.85% |
| UNP241115P00220000 | 2024-04-11 3:25PM EDT | 220.00 | 8.10 | 7.00 | 8.10 | 0.00 | - | - | 3 | 22.26% |
| UNP241115P00225000 | 2024-04-25 11:45AM EDT | 225.00 | 7.80 | 8.40 | 9.00 | 0.00 | - | 1 | 11 | 20.66% |
| UNP241115P00230000 | 2024-04-23 10:51AM EDT | 230.00 | 11.40 | 10.10 | 10.90 | 0.00 | - | 3 | 14 | 20.30% |
| UNP241115P00235000 | 2024-04-26 10:13AM EDT | 235.00 | 9.70 | 12.10 | 12.70 | 0.00 | - | 1 | 2 | 19.40% |
| UNP241115P00240000 | 2024-04-26 9:45AM EDT | 240.00 | 12.30 | 14.30 | 15.00 | 0.00 | - | 5 | 15 | 18.83% |
| UNP241115P00245000 | 2024-04-26 10:15AM EDT | 245.00 | 13.50 | 16.90 | 17.50 | 0.00 | - | 10 | 96 | 18.12% |
| UNP241115P00250000 | 2024-04-26 10:15AM EDT | 250.00 | 15.90 | 19.80 | 20.80 | 0.00 | - | 3 | 28 | 18.14% |
| UNP241115P00255000 | 2024-03-07 12:11PM EDT | 255.00 | 16.80 | 19.70 | 21.50 | 0.00 | - | 28 | 44 | 13.25% |
| UNP241115P00265000 | 2024-03-05 2:15PM EDT | 265.00 | 20.00 | 27.20 | 29.30 | 0.00 | - | - | 28 | 11.38% |
| UNP241115P00270000 | 2024-02-16 1:32PM EDT | 270.00 | 26.60 | 28.60 | 31.70 | 0.00 | - | 22 | 22 | 0.00% |
© 2024 Yahoo. All rights reserved.