Singapore markets open in 6 hours 19 minutes

Union Pacific Corporation (UNP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
214.73-1.20 (-0.56%)
At close: 04:00PM EST
214.95 +0.22 (+0.10%)
After hours: 07:56PM EST
In the money
Show:ListStraddle
Callsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UNP221209C001550002022-10-31 9:51AM EST155.0042.6056.4057.900.00--10.00%
UNP221209C001800002022-11-21 1:58PM EST180.0033.3033.4035.700.00-1099.90%
UNP221209C001850002022-11-09 9:40AM EST185.0019.2029.2030.300.00-2177.20%
UNP221209C001900002022-11-07 11:09AM EST190.0010.0024.3025.400.00-2168.75%
UNP221209C001925002022-11-21 3:30PM EST192.5020.5021.7022.900.00--1363.09%
UNP221209C001950002022-11-15 12:45PM EST195.0018.5019.4020.300.00-123555.03%
UNP221209C002000002022-12-02 10:04AM EST200.0014.7014.5015.30+2.00+15.75%1048743.80%
UNP221209C002025002022-11-29 1:13PM EST202.5010.1012.0012.90+10.10--739.94%
UNP221209C002050002022-11-30 1:34PM EST205.009.009.7010.400.00-2110833.94%
UNP221209C002075002022-12-02 3:27PM EST207.508.167.508.10-1.14-12.26%2544930.54%
UNP221209C002100002022-12-02 3:38PM EST210.005.615.406.00-0.79-12.34%289228.30%
UNP221209C002125002022-12-02 11:28AM EST212.504.503.704.10-0.85-15.89%2118126.05%
UNP221209C002150002022-12-02 3:15PM EST215.002.812.252.60-0.59-17.35%7626024.87%
UNP221209C002175002022-12-02 3:03PM EST217.501.521.251.45-0.62-28.97%2034723.56%
UNP221209C002200002022-12-02 3:58PM EST220.000.630.500.80-0.57-47.50%13212623.73%
UNP221209C002225002022-12-02 3:06PM EST222.500.350.150.40-0.25-41.67%72223.78%
UNP221209C002250002022-12-02 9:57AM EST225.000.100.050.25-0.21-67.74%17825.59%
UNP221209C002275002022-12-01 10:09AM EST227.500.320.050.25+0.32--12230.08%
UNP221209C002300002022-11-28 10:44AM EST230.000.100.000.200.00-32032.81%
UNP221209C002350002022-11-30 3:25PM EST235.000.100.000.200.00-404140.72%
UNP221209C002400002022-11-14 10:15AM EST240.000.370.000.200.00-1148.19%
UNP221209C002550002022-11-17 3:54PM EST255.000.100.000.200.00--3561.91%
UNP221209C002700002022-11-21 3:50PM EST270.000.050.000.050.00--167.19%
UNP221209C002900002022-12-02 11:27AM EST290.000.010.000.05-0.14-93.33%242585.16%
UNP221209C002950002022-11-21 11:19AM EST295.000.050.000.200.00--5104.49%
Putsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UNP221209P001350002022-11-01 8:53AM EST135.000.150.000.000.00--150.00%
UNP221209P001500002022-11-08 10:35AM EST150.000.150.000.150.00--3117.19%
UNP221209P001550002022-11-08 10:35AM EST155.000.200.000.150.00--3107.42%
UNP221209P001650002022-11-23 1:04PM EST165.000.200.000.150.00-2288.67%
UNP221209P001700002022-11-30 2:53PM EST170.000.110.000.15+0.11--4079.69%
UNP221209P001750002022-11-29 9:30AM EST175.000.200.000.150.00-1271.09%
UNP221209P001800002022-11-29 2:31PM EST180.000.130.000.15+0.13--262.31%
UNP221209P001850002022-11-29 1:00PM EST185.000.170.000.150.00-3453.71%
UNP221209P001875002022-12-02 11:01AM EST187.500.050.000.15+0.05-130955.18%
UNP221209P001900002022-12-02 12:29PM EST190.000.050.000.15-0.05-50.00%1112350.59%
UNP221209P001925002022-12-02 11:41AM EST192.500.100.000.20-0.20-66.67%148048.44%
UNP221209P001950002022-12-02 11:41AM EST195.000.150.000.15-0.05-25.00%126241.41%
UNP221209P001975002022-12-02 12:58PM EST197.500.060.050.20-0.57-90.48%31638.97%
UNP221209P002000002022-12-02 2:06PM EST200.000.170.100.20-0.08-32.00%1729534.18%
UNP221209P002025002022-12-02 9:36AM EST202.500.400.200.25-0.04-9.09%165830.81%
UNP221209P002050002022-12-01 9:53AM EST205.000.470.250.400.00-124829.05%
UNP221209P002075002022-12-02 2:56PM EST207.500.570.500.65-0.18-24.00%66327.44%
UNP221209P002100002022-12-02 3:49PM EST210.001.100.901.10-0.10-8.33%2532626.38%
UNP221209P002125002022-12-02 10:59AM EST212.501.851.551.80+0.48+35.04%243825.39%
UNP221209P002150002022-12-02 3:38PM EST215.002.752.552.95+0.15+5.77%7072825.60%
UNP221209P002175002022-12-02 3:10PM EST217.503.703.904.30-0.30-7.50%1341324.34%
UNP221209P002200002022-12-02 2:59PM EST220.005.705.606.300.00-118426.49%
UNP221209P002225002022-11-29 2:24PM EST222.5010.307.608.60+10.30--1630.32%
UNP221209P002250002022-12-01 9:52AM EST225.008.6010.0011.200.00-1237.53%
UNP221209P002300002022-11-02 9:49AM EST230.0033.5015.0016.300.00--049.95%
UNP221209P002350002022-11-22 10:18AM EST235.0018.6019.9021.700.00-22450.24%
UNP221209P002800002022-11-15 11:00AM EST280.0065.5564.7067.400.00-100124.46%
UNP221209P002900002022-11-16 11:40AM EST290.0077.5074.7077.300.00-800135.35%
UNP221209P002950002022-11-16 11:40AM EST295.0082.5079.8082.300.00-950143.12%