Singapore markets open in 7 hours 2 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,023.98 -11.71 (-0.23%) Dow
37,937.31 +121.39 (+0.32%) Nasdaq
15,621.50 -36.32 (-0.23%) Bitcoin USD
57,452.02 -2,830.17 (-4.69%) CMC Crypto 200
1,193.25 -145.81 (-10.89%)
Union Pacific Corporation (UNP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:58PM EDT. Market open.
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP251219C00140000 | 2024-03-20 2:55PM EDT | 140.00 | 114.00 | 97.00 | 102.00 | 0.00 | - | 2 | 2 | 38.15% |
| UNP251219C00175000 | 2024-02-26 4:05PM EDT | 175.00 | 89.70 | 80.60 | 83.80 | 0.00 | - | 5 | 5 | 46.27% |
| UNP251219C00230000 | 2024-04-24 10:49AM EDT | 230.00 | 32.80 | 36.00 | 37.40 | 0.00 | - | - | 1 | 29.20% |
| UNP251219C00240000 | 2024-04-24 10:49AM EDT | 240.00 | 27.95 | 30.60 | 32.10 | 0.00 | - | 1 | 11 | 28.35% |
| UNP251219C00245000 | 2024-03-13 10:53AM EDT | 245.00 | 38.77 | 28.00 | 30.10 | 0.00 | - | 5 | 2 | 28.34% |
| UNP251219C00250000 | 2024-02-01 10:55AM EDT | 250.00 | 32.00 | 36.80 | 39.40 | 0.00 | - | 1 | 2 | 37.66% |
| UNP251219C00260000 | 2024-03-22 12:48PM EDT | 260.00 | 28.40 | 20.30 | 21.90 | 0.00 | - | 8 | 6 | 25.94% |
| UNP251219C00265000 | 2024-03-22 2:05PM EDT | 265.00 | 26.10 | 18.70 | 20.30 | 0.00 | - | 6 | 38 | 25.90% |
| UNP251219C00270000 | 2024-03-21 11:38AM EDT | 270.00 | 25.87 | 17.10 | 18.60 | 0.00 | - | 1 | 5 | 25.70% |
| UNP251219C00275000 | 2024-04-04 3:13PM EDT | 275.00 | 19.63 | 16.50 | 17.50 | 0.00 | - | 29 | 12 | 25.92% |
| UNP251219C00280000 | 2024-02-05 2:59PM EDT | 280.00 | 21.00 | 23.80 | 26.30 | 0.00 | - | 1 | 2 | 34.59% |
| UNP251219C00285000 | 2024-04-04 3:49PM EDT | 285.00 | 16.01 | 12.10 | 14.40 | 0.00 | - | 9 | 18 | 25.35% |
| UNP251219C00290000 | 2024-03-21 11:33AM EDT | 290.00 | 18.60 | 11.30 | 12.70 | 0.00 | - | 7 | 37 | 24.78% |
| UNP251219C00295000 | 2024-03-21 11:35AM EDT | 295.00 | 17.10 | 10.20 | 11.60 | 0.00 | - | 16 | 45 | 24.69% |
| UNP251219C00300000 | 2024-03-20 3:51PM EDT | 300.00 | 14.40 | 9.20 | 10.60 | 0.00 | - | 6 | 20 | 24.61% |
| UNP251219C00305000 | 2024-03-26 1:26PM EDT | 305.00 | 11.50 | 11.30 | 12.90 | 0.00 | - | 3 | 56 | 27.76% |
| UNP251219C00310000 | 2024-03-25 3:42PM EDT | 310.00 | 11.10 | 7.30 | 8.70 | 0.00 | - | 3 | 116 | 24.34% |
| UNP251219C00315000 | 2024-03-21 11:41AM EDT | 315.00 | 11.70 | 6.50 | 7.70 | 0.00 | - | - | 61 | 24.02% |
| UNP251219C00320000 | 2024-04-02 10:42AM EDT | 320.00 | 8.80 | 6.40 | 7.30 | 0.00 | - | 2 | 61 | 24.32% |
| UNP251219C00350000 | 2024-01-23 10:34AM EDT | 350.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| UNP251219C00355000 | 2024-04-12 1:52PM EDT | 355.00 | 3.50 | 1.95 | 3.50 | 0.00 | - | 3 | 2 | 23.61% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP251219P00120000 | 2024-01-29 4:33PM EDT | 120.00 | 1.75 | 0.00 | 2.20 | 0.00 | - | 5 | 9 | 35.23% |
| UNP251219P00125000 | 2024-01-16 10:30AM EDT | 125.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| UNP251219P00130000 | 2024-01-24 1:56PM EDT | 130.00 | 2.57 | 0.00 | 5.00 | 0.00 | - | 3 | 5 | 39.27% |
| UNP251219P00135000 | 2024-04-02 9:31AM EDT | 135.00 | 2.50 | 2.35 | 2.90 | 0.00 | - | - | 10 | 32.06% |
| UNP251219P00140000 | 2024-03-15 9:30AM EDT | 140.00 | 3.10 | 3.10 | 3.60 | 0.00 | - | 1 | 0 | 32.13% |
| UNP251219P00145000 | 2024-03-27 9:30AM EDT | 145.00 | 3.30 | 2.40 | 3.90 | 0.00 | - | 1 | 1 | 31.08% |
| UNP251219P00155000 | 2024-04-17 3:28PM EDT | 155.00 | 4.90 | 3.90 | 4.40 | 0.00 | - | 1 | 2 | 28.71% |
| UNP251219P00160000 | 2024-01-23 4:25PM EDT | 160.00 | 4.50 | 3.50 | 6.00 | 0.00 | - | 3 | 3 | 29.93% |
| UNP251219P00170000 | 2024-03-25 9:30AM EDT | 170.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| UNP251219P00175000 | 2024-04-17 12:48PM EDT | 175.00 | 8.10 | 6.20 | 6.80 | 0.00 | - | 46 | 56 | 26.00% |
| UNP251219P00185000 | 2024-03-25 9:30AM EDT | 185.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 3.13% |
| UNP251219P00190000 | 2024-03-27 9:30AM EDT | 190.00 | 8.70 | 7.60 | 9.70 | 0.00 | - | 1 | 1 | 24.58% |
| UNP251219P00195000 | 2024-04-17 12:36PM EDT | 195.00 | 12.30 | 9.60 | 10.50 | 0.00 | - | - | 36 | 23.73% |
| UNP251219P00200000 | 2024-04-22 1:10PM EDT | 200.00 | 12.00 | 10.90 | 11.70 | 0.00 | - | 3 | 12 | 23.23% |
| UNP251219P00205000 | 2024-04-17 2:59PM EDT | 205.00 | 15.00 | 12.10 | 12.90 | 0.00 | - | - | 33 | 22.63% |
| UNP251219P00210000 | 2024-02-28 11:36AM EDT | 210.00 | 10.38 | 11.60 | 13.00 | 0.00 | - | 1 | 1 | 20.86% |
| UNP251219P00215000 | 2024-02-28 12:32PM EDT | 215.00 | 11.30 | 11.30 | 14.20 | 0.00 | - | 1 | 2 | 20.12% |
| UNP251219P00220000 | 2024-01-05 10:30AM EDT | 220.00 | 20.18 | 14.00 | 15.60 | 0.00 | - | 1 | 1 | 19.45% |
| UNP251219P00230000 | 2024-02-22 4:42PM EDT | 230.00 | 16.00 | 17.80 | 20.30 | 0.00 | - | 1 | 1 | 19.41% |
| UNP251219P00235000 | 2024-04-17 11:56AM EDT | 235.00 | 25.75 | 21.90 | 23.10 | 0.00 | - | 15 | 38 | 19.54% |
| UNP251219P00240000 | 2024-04-04 3:49PM EDT | 240.00 | 23.86 | 24.10 | 25.40 | 0.00 | - | 2 | 8 | 19.12% |
| UNP251219P00250000 | 2024-04-17 12:30PM EDT | 250.00 | 33.48 | 28.80 | 30.20 | 0.00 | - | 23 | 73 | 18.02% |
| UNP251219P00255000 | 2024-03-22 12:48PM EDT | 255.00 | 27.20 | 34.10 | 36.00 | 0.00 | - | 12 | 82 | 20.14% |
© 2024 Yahoo. All rights reserved.