Singapore markets open in 6 hours 49 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,059.42 +41.03 (+0.82%) Dow
38,194.43 +291.14 (+0.77%) Nasdaq
15,819.56 +214.08 (+1.37%) Bitcoin USD
59,380.57 +1,358.89 (+2.34%) CMC Crypto 200
1,276.07 +5.32 (+0.42%)
Union Pacific Corporation (UNP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:10PM EDT. Market open.
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP250620C00170000 | 2024-04-23 9:44AM EDT | 170.00 | 73.75 | 73.20 | 76.70 | 0.00 | - | - | 1 | 38.27% |
| UNP250620C00205000 | 2024-04-10 11:33AM EDT | 205.00 | 48.80 | 46.40 | 47.90 | 0.00 | - | - | 1 | 30.98% |
| UNP250620C00215000 | 2024-04-17 2:33PM EDT | 215.00 | 35.20 | 39.60 | 40.60 | 0.00 | - | - | 100 | 29.33% |
| UNP250620C00225000 | 2024-04-25 9:44AM EDT | 225.00 | 37.20 | 33.10 | 34.10 | 0.00 | - | 3 | 2 | 28.12% |
| UNP250620C00230000 | 2024-04-19 3:05PM EDT | 230.00 | 28.11 | 30.30 | 31.20 | 0.00 | - | 1 | 1 | 27.69% |
| UNP250620C00235000 | 2024-04-18 3:03PM EDT | 235.00 | 24.40 | 27.30 | 28.20 | 0.00 | - | - | 63 | 27.03% |
| UNP250620C00240000 | 2024-04-24 10:54AM EDT | 240.00 | 21.50 | 24.70 | 25.50 | 0.00 | - | 1 | 8 | 26.54% |
| UNP250620C00245000 | 2024-04-26 10:37AM EDT | 245.00 | 26.57 | 22.20 | 23.00 | 0.00 | - | 3 | 88 | 26.11% |
| UNP250620C00250000 | 2024-04-24 3:50PM EDT | 250.00 | 18.70 | 19.90 | 20.70 | 0.00 | - | 4 | 58 | 25.74% |
| UNP250620C00255000 | 2024-04-23 1:54PM EDT | 255.00 | 18.90 | 17.80 | 18.50 | 0.00 | - | 1 | 7 | 25.33% |
| UNP250620C00260000 | 2024-04-30 1:54PM EDT | 260.00 | 16.80 | 15.80 | 16.50 | 0.00 | - | 21 | 54 | 24.98% |
| UNP250620C00265000 | 2024-04-30 2:35PM EDT | 265.00 | 15.00 | 13.90 | 14.60 | 0.00 | - | 18 | 35 | 24.59% |
| UNP250620C00270000 | 2024-04-30 3:00PM EDT | 270.00 | 13.20 | 12.10 | 12.90 | 0.00 | - | 5 | 199 | 24.26% |
| UNP250620C00275000 | 2024-05-02 10:56AM EDT | 275.00 | 10.55 | 10.70 | 11.40 | +1.15 | +12.23% | 2 | 149 | 24.00% |
| UNP250620C00280000 | 2024-04-29 2:17PM EDT | 280.00 | 11.10 | 9.40 | 10.10 | 0.00 | - | 190 | 265 | 23.83% |
| UNP250620C00285000 | 2024-04-25 10:40AM EDT | 285.00 | 11.30 | 8.20 | 8.90 | 0.00 | - | 50 | 123 | 23.64% |
| UNP250620C00290000 | 2024-04-08 2:50PM EDT | 290.00 | 9.80 | 7.20 | 7.80 | 0.00 | - | 5 | 161 | 23.44% |
| UNP250620C00295000 | 2024-04-17 1:14PM EDT | 295.00 | 5.70 | 6.20 | 6.70 | 0.00 | - | 1 | 45 | 23.09% |
| UNP250620C00300000 | 2024-04-26 3:35PM EDT | 300.00 | 7.63 | 5.40 | 5.80 | 0.00 | - | 4 | 85 | 22.87% |
| UNP250620C00310000 | 2024-04-17 1:14PM EDT | 310.00 | 3.80 | 4.10 | 4.50 | 0.00 | - | - | 1 | 22.79% |
| UNP250620C00315000 | 2024-04-18 1:47PM EDT | 315.00 | 3.30 | 3.50 | 3.80 | 0.00 | - | - | 2 | 22.49% |
| UNP250620C00320000 | 2024-04-08 1:32PM EDT | 320.00 | 4.50 | 3.00 | 3.40 | 0.00 | - | 53 | 70 | 22.59% |
| UNP250620C00330000 | 2024-03-27 12:32PM EDT | 330.00 | 3.60 | 3.00 | 3.50 | 0.00 | - | 2 | 90 | 24.35% |
| UNP250620C00360000 | 2024-04-15 2:49PM EDT | 360.00 | 1.20 | 0.75 | 1.15 | 0.00 | - | - | 2 | 22.46% |
| UNP250620C00370000 | 2024-04-17 12:05PM EDT | 370.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| UNP250620C00380000 | 2024-04-25 2:40PM EDT | 380.00 | 0.80 | 0.00 | 0.85 | 0.00 | - | - | 12 | 23.40% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP250620P00125000 | 2024-03-19 11:37AM EDT | 125.00 | 1.00 | 0.90 | 1.60 | 0.00 | - | 1 | 1 | 37.67% |
| UNP250620P00145000 | 2024-02-20 10:30AM EDT | 145.00 | 1.75 | 0.00 | 5.00 | 0.00 | - | 2 | 5 | 40.52% |
| UNP250620P00155000 | 2024-04-03 12:14PM EDT | 155.00 | 1.65 | 2.20 | 2.55 | 0.00 | - | 10 | 10 | 29.88% |
| UNP250620P00160000 | 2024-03-27 11:15AM EDT | 160.00 | 2.65 | 2.45 | 2.85 | 0.00 | - | 5 | 5 | 28.94% |
| UNP250620P00165000 | 2024-03-13 3:44PM EDT | 165.00 | 2.80 | 3.50 | 3.90 | 0.00 | - | - | 3 | 29.74% |
| UNP250620P00170000 | 2024-04-26 10:30AM EDT | 170.00 | 3.28 | 3.50 | 3.90 | 0.00 | - | 1 | 37 | 27.89% |
| UNP250620P00175000 | 2024-04-25 11:02AM EDT | 175.00 | 4.10 | 4.00 | 4.40 | 0.00 | - | - | 1 | 27.11% |
| UNP250620P00180000 | 2024-04-10 11:43AM EDT | 180.00 | 5.00 | 4.60 | 5.10 | 0.00 | - | - | 105 | 26.60% |
| UNP250620P00185000 | 2024-04-24 11:02AM EDT | 185.00 | 6.50 | 5.30 | 5.70 | 0.00 | - | 50 | 163 | 25.79% |
| UNP250620P00190000 | 2024-04-24 11:48AM EDT | 190.00 | 7.30 | 6.00 | 6.60 | 0.00 | - | 1 | 32 | 25.35% |
| UNP250620P00195000 | 2024-04-18 2:14PM EDT | 195.00 | 9.00 | 6.90 | 7.40 | 0.00 | - | - | 62 | 24.62% |
| UNP250620P00200000 | 2024-04-17 2:38PM EDT | 200.00 | 10.30 | 7.80 | 8.30 | 0.00 | - | 89 | 255 | 23.90% |
| UNP250620P00205000 | 2024-04-24 2:55PM EDT | 205.00 | 10.60 | 8.90 | 10.50 | 0.00 | - | 127 | 547 | 24.72% |
| UNP250620P00210000 | 2024-04-17 12:53PM EDT | 210.00 | 13.00 | 10.10 | 10.60 | 0.00 | - | 55 | 71 | 22.73% |
| UNP250620P00215000 | 2024-04-17 12:14PM EDT | 215.00 | 14.50 | 11.40 | 11.90 | 0.00 | - | 56 | 132 | 22.11% |
| UNP250620P00220000 | 2024-04-17 12:53PM EDT | 220.00 | 16.30 | 12.90 | 13.40 | 0.00 | - | 55 | 286 | 21.56% |
| UNP250620P00225000 | 2024-04-17 2:48PM EDT | 225.00 | 18.00 | 14.50 | 15.10 | 0.00 | - | 17 | 55 | 21.06% |
| UNP250620P00230000 | 2024-04-26 1:02PM EDT | 230.00 | 15.30 | 16.10 | 16.90 | 0.00 | - | 3 | 28 | 20.50% |
| UNP250620P00235000 | 2024-04-24 3:51PM EDT | 235.00 | 21.20 | 18.20 | 18.90 | 0.00 | - | 1 | 169 | 19.96% |
| UNP250620P00240000 | 2024-04-26 2:16PM EDT | 240.00 | 18.50 | 20.40 | 21.10 | 0.00 | - | 3 | 21 | 19.45% |
| UNP250620P00245000 | 2024-04-26 10:30AM EDT | 245.00 | 20.45 | 22.70 | 23.50 | 0.00 | - | 3 | 65 | 18.94% |
| UNP250620P00250000 | 2024-04-15 10:26AM EDT | 250.00 | 27.00 | 25.30 | 26.10 | 0.00 | - | 1 | 9 | 18.43% |
| UNP250620P00255000 | 2024-04-26 12:56PM EDT | 255.00 | 26.30 | 28.00 | 30.00 | 0.00 | - | 25 | 65 | 19.04% |
| UNP250620P00260000 | 2024-04-09 12:59PM EDT | 260.00 | 29.80 | 30.90 | 32.90 | 0.00 | - | - | 6 | 18.44% |
| UNP250620P00265000 | 2024-04-05 3:36PM EDT | 265.00 | 32.60 | 34.00 | 37.00 | 0.00 | - | 45 | 50 | 18.94% |
© 2024 Yahoo. All rights reserved.