Singapore markets closed

Union Pacific Corporation (UNP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
209.24-2.16 (-1.02%)
At close: 04:00PM EDT
209.00 -0.24 (-0.11%)
After hours: 07:54PM EDT
In the money
Show:ListStraddle
Callsfor29 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UNP230929C002050002023-09-08 11:28AM EDT205.008.105.205.700.00-101029.59%
UNP230929C002100002023-09-22 3:54PM EDT210.002.102.002.30-1.45-40.85%55010724.83%
UNP230929C002125002023-09-22 3:51PM EDT212.501.001.051.25-1.80-64.29%365323.71%
UNP230929C002150002023-09-22 3:42PM EDT215.000.550.500.65-0.80-59.26%98023.63%
UNP230929C002175002023-09-22 2:39PM EDT217.500.220.200.30-0.43-66.15%6413323.44%
UNP230929C002200002023-09-22 1:24PM EDT220.000.100.100.20-0.25-71.43%6413725.78%
UNP230929C002225002023-09-22 12:32PM EDT222.500.100.000.10-0.17-62.96%11,09426.37%
UNP230929C002250002023-09-15 12:03PM EDT225.000.230.000.200.00-111034.42%
UNP230929C002275002023-09-15 12:28PM EDT227.500.18-0.200.00--10038.53%
UNP230929C002300002023-09-20 12:05PM EDT230.000.070.000.200.00-714942.48%
UNP230929C002350002023-09-08 11:49AM EDT235.000.100.000.150.00-206247.66%
UNP230929C002400002023-09-01 10:25AM EDT240.000.170.000.150.00-608654.69%
UNP230929C002450002023-08-30 1:48PM EDT245.000.130.000.150.00-11255.47%
UNP230929C002500002023-08-16 10:13AM EDT250.000.350.000.150.00--161.52%
Putsfor29 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UNP230929P001875002023-09-13 3:50PM EDT187.500.11-0.250.00--150.98%
UNP230929P001900002023-09-15 3:50PM EDT190.000.100.000.300.00--147.75%
UNP230929P001950002023-09-20 12:28PM EDT195.000.050.150.300.00-1637.31%
UNP230929P001975002023-09-13 10:16AM EDT197.500.380.200.350.00--233.23%
UNP230929P002000002023-09-22 3:26PM EDT200.000.250.300.40+0.01+4.17%33128.71%
UNP230929P002025002023-09-21 12:12PM EDT202.500.380.500.650.00-14326.91%
UNP230929P002050002023-09-22 3:24PM EDT205.001.000.901.05+0.55+122.22%177225.00%
UNP230929P002075002023-09-22 3:49PM EDT207.501.671.601.75+1.05+169.35%1925823.69%
UNP230929P002100002023-09-22 3:41PM EDT210.002.402.602.85+0.63+35.59%8914922.86%
UNP230929P002125002023-09-22 1:18PM EDT212.503.924.004.40+1.72+78.18%6552822.53%
UNP230929P002150002023-09-22 2:24PM EDT215.005.905.706.40+2.30+63.89%820923.49%
UNP230929P002200002023-09-21 9:55AM EDT220.008.1210.4012.000.00-16043.99%
UNP230929P002250002023-09-07 10:02AM EDT225.0012.4514.9016.700.00-2050.78%
UNP230929P002300002023-09-08 3:46PM EDT230.0018.0019.9022.200.00-1069.43%