Singapore markets closed
Straits Times Index
3,240.58 +49.87 (+1.56%) Nikkei
26,739.03 +336.19 (+1.27%) Hang Seng
20,717.24 +596.56 (+2.96%) FTSE 100
7,389.98 +87.24 (+1.19%) BTC-USD
29,304.79 -687.77 (-2.29%) CMC Crypto 200
652.76 -20.62 (-3.06%)
Union Pacific Corporation (UNP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP220520C00120000 | 2021-11-10 8:01AM EDT | 120.00 | 77.00 | 126.20 | 130.30 | 0.00 | - | - | 3 | 2,249.61% |
| UNP220520C00160000 | 2022-04-28 10:33AM EDT | 160.00 | 78.47 | 51.50 | 53.80 | 0.00 | - | 5 | 1 | 289.45% |
| UNP220520C00170000 | 2021-10-20 10:42AM EDT | 170.00 | 56.75 | 70.45 | 73.00 | 0.00 | - | 15 | 8 | 1,192.87% |
| UNP220520C00175000 | 2021-11-10 8:01AM EDT | 175.00 | 30.20 | 72.55 | 75.60 | 0.00 | - | - | 3 | 1,327.30% |
| UNP220520C00180000 | 2022-05-03 9:30AM EDT | 180.00 | 53.00 | 31.40 | 33.70 | 0.00 | - | 1 | 8 | 173.05% |
| UNP220520C00190000 | 2022-04-27 3:50PM EDT | 190.00 | 47.75 | 22.30 | 23.70 | 0.00 | - | 5 | 27 | 125.98% |
| UNP220520C00195000 | 2022-05-05 10:29AM EDT | 195.00 | 38.41 | 17.30 | 18.60 | 0.00 | - | 5 | 6 | 90.63% |
| UNP220520C00200000 | 2022-05-17 11:21AM EDT | 200.00 | 27.20 | 12.00 | 13.70 | 0.00 | - | 1 | 198 | 78.71% |
| UNP220520C00205000 | 2022-05-10 11:02AM EDT | 205.00 | 16.50 | 7.70 | 8.70 | 0.00 | - | 2 | 20 | 54.30% |
| UNP220520C00210000 | 2022-05-20 2:42PM EDT | 210.00 | 1.70 | 2.25 | 3.50 | -6.57 | -79.44% | 14 | 143 | 13.28% |
| UNP220520C00215000 | 2022-05-20 2:38PM EDT | 215.00 | 0.05 | 0.00 | 0.05 | -2.80 | -98.25% | 10 | 173 | 10.16% |
| UNP220520C00217500 | 2022-05-20 3:09PM EDT | 217.50 | 0.03 | 0.00 | 0.05 | -1.84 | -98.40% | 14 | 102 | 21.49% |
| UNP220520C00220000 | 2022-05-20 11:18AM EDT | 220.00 | 0.08 | 0.00 | 0.05 | -0.67 | -89.33% | 4 | 83 | 31.64% |
| UNP220520C00222500 | 2022-05-20 9:53AM EDT | 222.50 | 0.10 | 0.00 | 0.35 | -0.75 | -88.24% | 1 | 36 | 52.54% |
| UNP220520C00225000 | 2022-05-20 9:54AM EDT | 225.00 | 0.05 | 0.00 | 0.25 | -0.08 | -61.54% | 14 | 140 | 59.18% |
| UNP220520C00227500 | 2022-05-19 3:34PM EDT | 227.50 | 0.08 | 0.00 | 0.10 | 0.00 | - | 28 | 63 | 58.98% |
| UNP220520C00230000 | 2022-05-20 1:34PM EDT | 230.00 | 0.07 | 0.00 | 0.05 | -0.03 | -30.00% | 2 | 624 | 61.72% |
| UNP220520C00232500 | 2022-05-20 1:16PM EDT | 232.50 | 0.09 | 0.00 | 0.20 | +0.04 | +80.00% | 1 | 220 | 84.38% |
| UNP220520C00235000 | 2022-05-20 11:24AM EDT | 235.00 | 0.03 | 0.00 | 0.05 | -0.05 | -62.50% | 4 | 2,074 | 76.56% |
| UNP220520C00237500 | 2022-05-20 3:35PM EDT | 237.50 | 0.06 | 0.00 | 0.15 | -0.04 | -40.00% | 14 | 493 | 97.27% |
| UNP220520C00240000 | 2022-05-20 1:07PM EDT | 240.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 6 | 2,349 | 91.41% |
| UNP220520C00242500 | 2022-05-19 2:07PM EDT | 242.50 | 0.04 | 0.00 | 0.40 | 0.00 | - | 5 | 744 | 131.84% |
| UNP220520C00245000 | 2022-05-19 2:48PM EDT | 245.00 | 0.10 | 0.00 | 0.10 | +0.02 | +25.00% | 2 | 2,600 | 114.06% |
| UNP220520C00247500 | 2022-05-20 10:01AM EDT | 247.50 | 0.09 | 0.00 | 0.10 | +0.03 | +50.00% | 2 | 425 | 121.48% |
| UNP220520C00250000 | 2022-05-19 2:26PM EDT | 250.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 3 | 2,903 | 118.75% |
| UNP220520C00252500 | 2022-05-17 12:55PM EDT | 252.50 | 0.09 | 0.00 | 0.40 | 0.00 | - | 1 | 98 | 165.23% |
| UNP220520C00255000 | 2022-05-19 2:26PM EDT | 255.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 2 | 1,053 | 131.25% |
| UNP220520C00257500 | 2022-05-18 3:23PM EDT | 257.50 | 0.05 | 0.00 | 0.55 | 0.00 | - | 1 | 99 | 190.82% |
| UNP220520C00260000 | 2022-05-20 12:30PM EDT | 260.00 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 1 | 9,521 | 143.75% |
| UNP220520C00262500 | 2022-05-13 10:23AM EDT | 262.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 18 | 171.09% |
| UNP220520C00265000 | 2022-05-17 3:37PM EDT | 265.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 1,066 | 156.25% |
| UNP220520C00267500 | 2022-05-17 12:02PM EDT | 267.50 | 0.11 | 0.00 | 0.15 | 0.00 | - | 1 | 9 | 184.38% |
| UNP220520C00270000 | 2022-05-20 3:32PM EDT | 270.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 5 | 1,812 | 168.75% |
| UNP220520C00275000 | 2022-05-17 1:56PM EDT | 275.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 1,714 | 179.69% |
| UNP220520C00280000 | 2022-05-16 1:29PM EDT | 280.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 127 | 711 | 223.83% |
| UNP220520C00285000 | 2022-05-20 12:18PM EDT | 285.00 | 0.05 | 0.00 | 0.10 | +0.02 | +66.67% | 3 | 2,207 | 217.19% |
| UNP220520C00290000 | 2022-05-16 2:45PM EDT | 290.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 1,189 | 212.50% |
| UNP220520C00295000 | 2022-04-28 1:13PM EDT | 295.00 | 0.08 | 0.00 | 0.35 | 0.00 | - | 1 | 656 | 279.69% |
| UNP220520C00300000 | 2022-05-09 9:48AM EDT | 300.00 | 0.06 | 0.00 | 0.55 | 0.00 | - | 4 | 304 | 311.33% |
| UNP220520C00305000 | 2022-04-20 9:39AM EDT | 305.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 303 | 339.26% |
| UNP220520C00310000 | 2022-04-25 11:06AM EDT | 310.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 1 | 422 | 348.05% |
| UNP220520C00315000 | 2022-03-14 12:14AM EDT | 315.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| UNP220520C00320000 | 2022-04-20 3:19PM EDT | 320.00 | 0.11 | 0.00 | 0.70 | 0.00 | - | 1 | 255 | 372.27% |
| UNP220520C00325000 | 2022-04-01 3:04PM EDT | 325.00 | 0.17 | 0.00 | 0.20 | 0.00 | - | 88 | 1,143 | 325.78% |
| UNP220520C00330000 | 2022-04-25 11:06AM EDT | 330.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 14 | 1,071 | 359.38% |
| UNP220520C00335000 | 2022-04-20 12:32PM EDT | 335.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 2,535 | 300.00% |
| UNP220520C00340000 | 2022-02-01 2:21PM EDT | 340.00 | 0.13 | 0.03 | 0.38 | 0.00 | - | 1 | 0 | 388.28% |
| UNP220520C00360000 | 2022-03-24 3:23PM EDT | 360.00 | 0.16 | 0.00 | 0.20 | 0.00 | - | 1 | 6 | 392.97% |
Putsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP220520P00105000 | 2022-02-15 2:11PM EDT | 105.00 | 0.19 | 0.00 | 0.24 | 0.00 | - | - | 1 | 565.63% |
| UNP220520P00110000 | 2021-12-31 3:15PM EDT | 110.00 | 0.09 | 0.06 | 0.44 | 0.00 | - | 2 | 1 | 585.16% |
| UNP220520P00115000 | 2022-02-16 4:51PM EDT | 115.00 | 0.01 | 0.00 | 0.26 | 0.00 | - | - | 2 | 503.13% |
| UNP220520P00125000 | 2022-02-22 4:01PM EDT | 125.00 | 0.15 | 0.00 | 0.24 | 0.00 | - | 10 | 23 | 436.72% |
| UNP220520P00135000 | 2022-04-04 11:08AM EDT | 135.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 1 | 4 | 370.31% |
| UNP220520P00140000 | 2022-05-06 2:08PM EDT | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 27 | 31 | 293.75% |
| UNP220520P00145000 | 2022-05-02 12:15PM EDT | 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 17 | 271.88% |
| UNP220520P00150000 | 2022-05-02 12:14PM EDT | 150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 29 | 250.00% |
| UNP220520P00155000 | 2022-05-06 1:51PM EDT | 155.00 | 0.08 | 0.00 | 0.45 | 0.00 | - | 1 | 249 | 301.56% |
| UNP220520P00160000 | 2022-05-19 10:57AM EDT | 160.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 10 | 268 | 225.00% |
| UNP220520P00165000 | 2022-04-01 12:41PM EDT | 165.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 3 | 22 | 228.52% |
| UNP220520P00170000 | 2022-05-17 10:57AM EDT | 170.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 1,322 | 198.83% |
| UNP220520P00175000 | 2022-05-17 10:57AM EDT | 175.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 96 | 148.44% |
| UNP220520P00180000 | 2022-05-17 10:57AM EDT | 180.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 416 | 129.69% |
| UNP220520P00185000 | 2022-05-17 10:57AM EDT | 185.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 1 | 49 | 157.81% |
| UNP220520P00190000 | 2022-05-17 10:57AM EDT | 190.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 188 | 106.64% |
| UNP220520P00195000 | 2022-05-18 10:55AM EDT | 195.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 115 | 116.41% |
| UNP220520P00200000 | 2022-05-20 1:21PM EDT | 200.00 | 0.04 | 0.00 | 0.10 | -0.21 | -84.00% | 30 | 230 | 60.94% |
| UNP220520P00205000 | 2022-05-20 1:21PM EDT | 205.00 | 0.11 | 0.00 | 0.15 | -0.19 | -63.33% | 18 | 155 | 50.59% |
| UNP220520P00210000 | 2022-05-20 3:28PM EDT | 210.00 | 0.15 | 0.00 | 0.10 | -0.35 | -70.00% | 143 | 139 | 23.05% |
| UNP220520P00215000 | 2022-05-20 3:28PM EDT | 215.00 | 3.78 | 1.65 | 2.45 | +2.33 | +160.69% | 165 | 809 | 35.45% |
| UNP220520P00217500 | 2022-05-20 3:28PM EDT | 217.50 | 6.28 | 4.10 | 4.60 | +4.41 | +235.83% | 8 | 192 | 44.19% |
| UNP220520P00220000 | 2022-05-20 3:34PM EDT | 220.00 | 7.80 | 6.50 | 7.20 | +5.20 | +200.00% | 21 | 694 | 62.70% |
| UNP220520P00222500 | 2022-05-19 2:27PM EDT | 222.50 | 4.90 | 8.90 | 10.20 | 0.00 | - | 13 | 1,317 | 71.09% |
| UNP220520P00225000 | 2022-05-20 3:21PM EDT | 225.00 | 14.25 | 11.50 | 12.10 | +6.70 | +88.74% | 21 | 450 | 71.29% |
| UNP220520P00227500 | 2022-05-19 2:57PM EDT | 227.50 | 8.87 | 14.00 | 15.30 | 0.00 | - | 12 | 422 | 100.73% |
| UNP220520P00230000 | 2022-05-20 3:32PM EDT | 230.00 | 18.85 | 16.50 | 17.30 | +5.55 | +41.73% | 24 | 1,287 | 99.41% |
| UNP220520P00232500 | 2022-05-19 2:57PM EDT | 232.50 | 17.30 | 19.00 | 20.40 | +3.48 | +25.18% | 3 | 497 | 126.76% |
| UNP220520P00235000 | 2022-05-20 3:16PM EDT | 235.00 | 24.90 | 21.50 | 22.40 | +8.00 | +47.34% | 17 | 2,154 | 123.83% |
| UNP220520P00237500 | 2022-05-20 1:05PM EDT | 237.50 | 26.01 | 23.90 | 25.40 | +19.84 | +321.56% | 11 | 548 | 146.39% |
| UNP220520P00240000 | 2022-05-20 12:16PM EDT | 240.00 | 28.10 | 26.50 | 27.70 | +4.85 | +20.86% | 6 | 1,287 | 153.91% |
| UNP220520P00242500 | 2022-05-20 12:24PM EDT | 242.50 | 30.30 | 29.50 | 31.00 | +19.73 | +186.66% | 12 | 525 | 198.05% |
| UNP220520P00245000 | 2022-05-20 9:34AM EDT | 245.00 | 32.85 | 31.90 | 33.10 | +7.28 | +28.47% | 8 | 1,828 | 196.97% |
| UNP220520P00247500 | 2022-05-04 3:23PM EDT | 247.50 | 12.42 | 34.10 | 36.40 | 0.00 | - | 11 | 7 | 219.92% |
| UNP220520P00250000 | 2022-05-20 2:24PM EDT | 250.00 | 39.14 | 36.50 | 38.20 | +15.80 | +67.69% | 5 | 2,259 | 209.18% |
| UNP220520P00252500 | 2022-04-18 2:47PM EDT | 252.50 | 13.60 | 26.40 | 28.90 | 0.00 | - | - | 3 | 0.00% |
| UNP220520P00255000 | 2022-05-19 12:15PM EDT | 255.00 | 37.50 | 41.60 | 42.60 | 0.00 | - | 2 | 1,509 | 211.72% |
| UNP220520P00257500 | 2022-05-20 12:47PM EDT | 257.50 | 46.17 | 44.00 | 46.00 | +18.20 | +65.07% | 1 | 2 | 247.07% |
| UNP220520P00260000 | 2022-05-20 2:28PM EDT | 260.00 | 49.22 | 46.50 | 48.40 | +5.92 | +13.67% | 6 | 432 | 253.42% |
| UNP220520P00262500 | 2022-04-19 10:17AM EDT | 262.50 | 19.40 | 43.90 | 46.10 | 0.00 | - | - | 0 | 0.00% |
| UNP220520P00265000 | 2022-05-20 3:34PM EDT | 265.00 | 52.90 | 51.40 | 52.80 | +19.40 | +57.91% | 2 | 191 | 246.48% |
| UNP220520P00270000 | 2022-05-20 2:03PM EDT | 270.00 | 58.90 | 56.30 | 57.80 | +8.60 | +17.10% | 12 | 678 | 258.59% |
| UNP220520P00275000 | 2022-04-21 9:39AM EDT | 275.00 | 28.75 | 61.40 | 63.50 | 0.00 | - | 2 | 0 | 306.25% |
| UNP220520P00280000 | 2022-04-25 12:56PM EDT | 280.00 | 47.80 | 66.30 | 68.70 | 0.00 | - | 2 | 0 | 326.17% |
| UNP220520P00285000 | 2022-04-21 9:32AM EDT | 285.00 | 42.30 | 71.40 | 73.60 | 0.00 | - | 3 | 0 | 342.38% |
| UNP220520P00295000 | 2022-03-14 12:00AM EDT | 295.00 | 31.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UNP220520P00305000 | 2022-04-18 10:27AM EDT | 305.00 | 62.80 | 77.20 | 78.70 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
