Singapore markets open in 2 hours 35 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
57,824.65 -2,577.29 (-4.27%) CMC Crypto 200
1,274.67 -64.40 (-4.81%)
Union Pacific Corporation (UNP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP250117C00100000 | 2024-03-11 3:39PM EDT | 100.00 | 150.74 | 136.40 | 140.50 | 0.00 | - | 2 | 11 | 72.90% |
| UNP250117C00105000 | 2023-12-06 12:17PM EDT | 105.00 | 130.25 | 135.00 | 137.80 | 0.00 | - | 10 | 2 | 82.18% |
| UNP250117C00110000 | 2023-02-27 10:57AM EDT | 110.00 | 108.30 | 91.30 | 93.10 | 0.00 | - | 3 | 1 | 0.00% |
| UNP250117C00115000 | 2023-12-06 12:44PM EDT | 115.00 | 120.05 | 124.60 | 129.00 | 0.00 | - | 97 | 78 | 75.81% |
| UNP250117C00120000 | 2023-12-06 12:51PM EDT | 120.00 | 115.48 | 120.20 | 124.70 | 0.00 | - | 34 | 12 | 74.28% |
| UNP250117C00125000 | 2023-12-06 12:11PM EDT | 125.00 | 110.99 | 115.00 | 119.90 | 0.00 | - | 2 | 5 | 70.66% |
| UNP250117C00130000 | 2023-12-06 12:14PM EDT | 130.00 | 106.34 | 111.40 | 114.10 | 0.00 | - | 1 | 39 | 68.09% |
| UNP250117C00135000 | 2023-05-05 10:47AM EDT | 135.00 | 72.50 | 69.90 | 73.40 | 0.00 | - | 1 | 2 | 0.00% |
| UNP250117C00140000 | 2023-02-21 3:53PM EDT | 140.00 | 65.00 | 56.80 | 59.20 | 0.00 | - | 4 | 6 | 0.00% |
| UNP250117C00145000 | 2023-03-15 10:26AM EDT | 145.00 | 58.49 | 62.40 | 64.70 | 0.00 | - | 3 | 8 | 0.00% |
| UNP250117C00150000 | 2024-04-23 9:44AM EDT | 150.00 | 89.00 | 86.10 | 90.70 | 0.00 | - | 1 | 16 | 49.74% |
| UNP250117C00155000 | 2024-02-29 3:41PM EDT | 155.00 | 104.45 | 93.00 | 97.50 | 0.00 | - | 1 | 17 | 69.06% |
| UNP250117C00160000 | 2024-04-26 10:10AM EDT | 160.00 | 88.42 | 77.00 | 81.50 | 0.00 | - | 2 | 14 | 46.36% |
| UNP250117C00165000 | 2023-11-08 3:33PM EDT | 165.00 | 56.90 | 71.00 | 74.20 | 0.00 | - | 1 | 13 | 37.72% |
| UNP250117C00170000 | 2024-02-26 4:04PM EDT | 170.00 | 88.20 | 78.70 | 82.40 | 0.00 | - | 5 | 20 | 59.49% |
| UNP250117C00175000 | 2024-02-28 2:48PM EDT | 175.00 | 86.97 | 74.90 | 78.50 | 0.00 | - | 1 | 5 | 58.33% |
| UNP250117C00180000 | 2024-03-18 12:21PM EDT | 180.00 | 72.50 | 54.50 | 57.00 | 0.00 | - | 2 | 42 | 24.58% |
| UNP250117C00185000 | 2023-11-13 4:58PM EDT | 185.00 | 39.60 | 61.80 | 63.50 | 0.00 | - | 1 | 19 | 46.45% |
| UNP250117C00190000 | 2024-04-10 9:50AM EDT | 190.00 | 54.94 | 50.20 | 54.00 | 0.00 | - | 1 | 1,046 | 35.68% |
| UNP250117C00195000 | 2024-02-08 1:22PM EDT | 195.00 | 61.10 | 63.20 | 66.80 | 0.00 | - | 1 | 63 | 58.60% |
| UNP250117C00200000 | 2024-04-25 11:14AM EDT | 200.00 | 49.60 | 42.10 | 45.90 | 0.00 | - | 1 | 141 | 33.59% |
| UNP250117C00210000 | 2024-04-10 9:40AM EDT | 210.00 | 39.10 | 35.20 | 37.60 | 0.00 | - | 1 | 323 | 30.69% |
| UNP250117C00220000 | 2024-05-01 11:29AM EDT | 220.00 | 29.84 | 27.80 | 29.60 | -4.60 | -13.36% | 2 | 3,566 | 27.75% |
| UNP250117C00230000 | 2024-05-01 11:29AM EDT | 230.00 | 23.36 | 20.70 | 23.20 | -5.72 | -19.67% | 2 | 1,330 | 26.29% |
| UNP250117C00240000 | 2024-05-01 1:08PM EDT | 240.00 | 17.80 | 15.50 | 17.70 | -1.60 | -8.25% | 5 | 1,034 | 25.10% |
| UNP250117C00250000 | 2024-05-01 11:17AM EDT | 250.00 | 13.05 | 12.30 | 13.10 | -1.15 | -8.10% | 1 | 1,337 | 24.09% |
| UNP250117C00260000 | 2024-04-30 11:32AM EDT | 260.00 | 10.41 | 7.20 | 9.50 | 0.00 | - | 2 | 673 | 23.38% |
| UNP250117C00270000 | 2024-05-01 11:46AM EDT | 270.00 | 6.60 | 4.40 | 6.70 | -0.45 | -6.38% | 1 | 1,221 | 22.79% |
| UNP250117C00280000 | 2024-05-01 11:24AM EDT | 280.00 | 4.50 | 4.10 | 4.60 | -1.30 | -22.41% | 1 | 1,681 | 22.28% |
| UNP250117C00290000 | 2024-04-30 12:38PM EDT | 290.00 | 3.47 | 1.75 | 3.20 | 0.00 | - | 2 | 3,385 | 22.12% |
| UNP250117C00300000 | 2024-04-30 12:21PM EDT | 300.00 | 2.30 | 1.85 | 2.15 | 0.00 | - | 1 | 1,893 | 21.88% |
| UNP250117C00310000 | 2024-04-25 11:30AM EDT | 310.00 | 1.90 | 0.25 | 2.55 | 0.00 | - | 3 | 111 | 25.01% |
| UNP250117C00320000 | 2024-04-19 9:30AM EDT | 320.00 | 0.60 | 0.15 | 1.05 | 0.00 | - | 1 | 540 | 22.07% |
| UNP250117C00330000 | 2024-04-30 1:04PM EDT | 330.00 | 0.65 | 0.55 | 1.95 | 0.00 | - | 1 | 132 | 27.08% |
| UNP250117C00340000 | 2024-04-29 1:04PM EDT | 340.00 | 0.65 | 0.35 | 1.80 | 0.00 | - | 1 | 57 | 28.30% |
| UNP250117C00350000 | 2024-04-18 3:13PM EDT | 350.00 | 0.25 | 0.25 | 1.50 | 0.00 | - | 12 | 1,039 | 28.82% |
| UNP250117C00360000 | 2024-02-23 10:30AM EDT | 360.00 | 0.80 | 0.50 | 1.45 | 0.00 | - | 1 | 9 | 30.14% |
| UNP250117C00370000 | 2024-02-13 10:30AM EDT | 370.00 | 0.50 | 0.40 | 1.50 | 0.00 | - | - | 6 | 31.82% |
| UNP250117C00380000 | 2024-04-18 11:09AM EDT | 380.00 | 0.35 | 0.00 | 1.50 | 0.00 | - | - | 1 | 33.23% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP250117P00095000 | 2024-04-30 9:41AM EDT | 95.00 | 0.15 | 0.15 | 0.30 | 0.00 | - | 1 | 889 | 48.68% |
| UNP250117P00100000 | 2024-03-04 3:02PM EDT | 100.00 | 0.29 | 0.00 | 1.20 | 0.00 | - | 13 | 91 | 51.17% |
| UNP250117P00105000 | 2024-04-16 3:40PM EDT | 105.00 | 0.30 | 0.15 | 1.55 | 0.00 | - | 1 | 18 | 51.45% |
| UNP250117P00110000 | 2023-12-04 10:37AM EDT | 110.00 | 0.85 | 0.30 | 1.10 | 0.00 | - | 1 | 25 | 51.12% |
| UNP250117P00115000 | 2024-01-26 1:54PM EDT | 115.00 | 0.57 | 0.15 | 1.75 | 0.00 | - | 4 | 11 | 53.20% |
| UNP250117P00120000 | 2023-10-20 2:18PM EDT | 120.00 | 2.60 | 1.20 | 1.70 | 0.00 | - | 2 | 14 | 50.13% |
| UNP250117P00125000 | 2024-04-11 10:30AM EDT | 125.00 | 0.55 | 0.35 | 1.75 | 0.00 | - | 9 | 25 | 47.79% |
| UNP250117P00130000 | 2024-04-23 9:30AM EDT | 130.00 | 0.60 | 0.30 | 1.85 | 0.00 | - | 1 | 50 | 45.80% |
| UNP250117P00135000 | 2024-04-24 2:31PM EDT | 135.00 | 0.58 | 0.25 | 0.80 | 0.00 | - | 3 | 93 | 36.55% |
| UNP250117P00140000 | 2024-04-24 2:31PM EDT | 140.00 | 0.63 | 0.25 | 2.05 | 0.00 | - | 5 | 72 | 41.91% |
| UNP250117P00145000 | 2024-04-24 11:23AM EDT | 145.00 | 0.78 | 0.35 | 2.15 | 0.00 | - | 2 | 156 | 40.00% |
| UNP250117P00150000 | 2024-04-30 3:24PM EDT | 150.00 | 0.80 | 0.40 | 2.25 | 0.00 | - | 1 | 419 | 38.11% |
| UNP250117P00155000 | 2024-04-15 10:06AM EDT | 155.00 | 1.15 | 0.45 | 1.55 | 0.00 | - | 5 | 181 | 32.79% |
| UNP250117P00160000 | 2024-04-11 11:26AM EDT | 160.00 | 1.40 | 0.60 | 2.55 | 0.00 | - | 3 | 117 | 34.75% |
| UNP250117P00165000 | 2024-04-25 10:16AM EDT | 165.00 | 1.50 | 1.35 | 1.75 | 0.00 | - | 3 | 279 | 29.55% |
| UNP250117P00170000 | 2024-04-26 10:47AM EDT | 170.00 | 1.53 | 1.60 | 2.00 | 0.00 | - | 3 | 761 | 28.49% |
| UNP250117P00175000 | 2024-04-30 3:53PM EDT | 175.00 | 2.05 | 1.95 | 2.35 | 0.00 | - | 1 | 236 | 27.64% |
| UNP250117P00180000 | 2024-04-25 10:07AM EDT | 180.00 | 2.27 | 2.30 | 2.70 | 0.00 | - | 1 | 895 | 26.65% |
| UNP250117P00185000 | 2024-04-10 12:11PM EDT | 185.00 | 3.40 | 2.80 | 3.20 | 0.00 | - | 33 | 599 | 25.92% |
| UNP250117P00190000 | 2024-05-01 11:40AM EDT | 190.00 | 3.50 | 3.20 | 3.70 | -0.40 | -10.26% | 3 | 678 | 25.02% |
| UNP250117P00195000 | 2024-03-07 12:33PM EDT | 195.00 | 3.60 | 3.90 | 4.20 | 0.00 | - | 20 | 1,194 | 23.95% |
| UNP250117P00200000 | 2024-04-26 11:21AM EDT | 200.00 | 4.30 | 4.70 | 5.20 | 0.00 | - | 1 | 874 | 23.71% |
| UNP250117P00210000 | 2024-04-25 9:54AM EDT | 210.00 | 6.10 | 6.70 | 7.20 | 0.00 | - | 3 | 743 | 22.43% |
| UNP250117P00220000 | 2024-05-01 11:17AM EDT | 220.00 | 9.45 | 9.30 | 9.80 | +1.65 | +21.15% | 1 | 3,690 | 21.10% |
| UNP250117P00230000 | 2024-04-29 3:55PM EDT | 230.00 | 11.10 | 12.60 | 13.50 | 0.00 | - | 10 | 696 | 20.22% |
| UNP250117P00240000 | 2024-04-23 10:52AM EDT | 240.00 | 17.70 | 17.10 | 18.00 | 0.00 | - | 8 | 485 | 19.16% |
| UNP250117P00250000 | 2024-04-25 9:46AM EDT | 250.00 | 19.80 | 21.60 | 23.50 | 0.00 | - | 8 | 401 | 18.07% |
| UNP250117P00260000 | 2024-03-28 12:20PM EDT | 260.00 | 23.10 | 23.90 | 26.40 | 0.00 | - | 1 | 332 | 10.45% |
| UNP250117P00270000 | 2024-04-01 1:31PM EDT | 270.00 | 31.48 | 35.00 | 36.60 | 0.00 | - | 131 | 259 | 13.53% |
| UNP250117P00280000 | 2023-12-26 2:54PM EDT | 280.00 | 39.60 | 40.60 | 42.80 | 0.00 | - | 28 | 29 | 0.00% |
| UNP250117P00290000 | 2023-12-26 3:02PM EDT | 290.00 | 47.00 | 48.40 | 51.80 | 0.00 | - | - | 33 | 0.00% |
| UNP250117P00300000 | 2024-04-18 2:38PM EDT | 300.00 | 71.80 | 63.00 | 67.50 | 0.00 | - | 38 | 60 | 22.74% |
| UNP250117P00350000 | 2023-05-25 10:28AM EDT | 350.00 | 157.50 | 148.10 | 151.70 | 0.00 | - | 2 | 0 | 83.18% |
© 2024 Yahoo. All rights reserved.