Singapore markets closed
Straits Times Index
3,204.82 +2.01 (+0.06%) Nikkei
32,402.41 -168.62 (-0.52%) Hang Seng
18,057.45 +402.04 (+2.28%) FTSE 100
7,683.91 +5.29 (+0.07%) Bitcoin USD
26,571.27 +20.92 (+0.08%) CMC Crypto 200
565.87 -2.18 (-0.38%)
Union Pacific Corporation (UNP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor29 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP230929C00205000 | 2023-09-08 11:28AM EDT | 205.00 | 8.10 | 5.20 | 5.70 | 0.00 | - | 10 | 10 | 29.59% |
| UNP230929C00210000 | 2023-09-22 3:54PM EDT | 210.00 | 2.10 | 2.00 | 2.30 | -1.45 | -40.85% | 550 | 107 | 24.83% |
| UNP230929C00212500 | 2023-09-22 3:51PM EDT | 212.50 | 1.00 | 1.05 | 1.25 | -1.80 | -64.29% | 36 | 53 | 23.71% |
| UNP230929C00215000 | 2023-09-22 3:42PM EDT | 215.00 | 0.55 | 0.50 | 0.65 | -0.80 | -59.26% | 9 | 80 | 23.63% |
| UNP230929C00217500 | 2023-09-22 2:39PM EDT | 217.50 | 0.22 | 0.20 | 0.30 | -0.43 | -66.15% | 64 | 133 | 23.44% |
| UNP230929C00220000 | 2023-09-22 1:24PM EDT | 220.00 | 0.10 | 0.10 | 0.20 | -0.25 | -71.43% | 64 | 137 | 25.78% |
| UNP230929C00222500 | 2023-09-22 12:32PM EDT | 222.50 | 0.10 | 0.00 | 0.10 | -0.17 | -62.96% | 1 | 1,094 | 26.37% |
| UNP230929C00225000 | 2023-09-15 12:03PM EDT | 225.00 | 0.23 | 0.00 | 0.20 | 0.00 | - | 1 | 110 | 34.42% |
| UNP230929C00227500 | 2023-09-15 12:28PM EDT | 227.50 | 0.18 | - | 0.20 | 0.00 | - | - | 100 | 38.53% |
| UNP230929C00230000 | 2023-09-20 12:05PM EDT | 230.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 7 | 149 | 42.48% |
| UNP230929C00235000 | 2023-09-08 11:49AM EDT | 235.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 20 | 62 | 47.66% |
| UNP230929C00240000 | 2023-09-01 10:25AM EDT | 240.00 | 0.17 | 0.00 | 0.15 | 0.00 | - | 60 | 86 | 54.69% |
| UNP230929C00245000 | 2023-08-30 1:48PM EDT | 245.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 1 | 12 | 55.47% |
| UNP230929C00250000 | 2023-08-16 10:13AM EDT | 250.00 | 0.35 | 0.00 | 0.15 | 0.00 | - | - | 1 | 61.52% |
Putsfor29 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP230929P00187500 | 2023-09-13 3:50PM EDT | 187.50 | 0.11 | - | 0.25 | 0.00 | - | - | 1 | 50.98% |
| UNP230929P00190000 | 2023-09-15 3:50PM EDT | 190.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | - | 1 | 47.75% |
| UNP230929P00195000 | 2023-09-20 12:28PM EDT | 195.00 | 0.05 | 0.15 | 0.30 | 0.00 | - | 1 | 6 | 37.31% |
| UNP230929P00197500 | 2023-09-13 10:16AM EDT | 197.50 | 0.38 | 0.20 | 0.35 | 0.00 | - | - | 2 | 33.23% |
| UNP230929P00200000 | 2023-09-22 3:26PM EDT | 200.00 | 0.25 | 0.30 | 0.40 | +0.01 | +4.17% | 3 | 31 | 28.71% |
| UNP230929P00202500 | 2023-09-21 12:12PM EDT | 202.50 | 0.38 | 0.50 | 0.65 | 0.00 | - | 1 | 43 | 26.91% |
| UNP230929P00205000 | 2023-09-22 3:24PM EDT | 205.00 | 1.00 | 0.90 | 1.05 | +0.55 | +122.22% | 17 | 72 | 25.00% |
| UNP230929P00207500 | 2023-09-22 3:49PM EDT | 207.50 | 1.67 | 1.60 | 1.75 | +1.05 | +169.35% | 192 | 58 | 23.69% |
| UNP230929P00210000 | 2023-09-22 3:41PM EDT | 210.00 | 2.40 | 2.60 | 2.85 | +0.63 | +35.59% | 89 | 149 | 22.86% |
| UNP230929P00212500 | 2023-09-22 1:18PM EDT | 212.50 | 3.92 | 4.00 | 4.40 | +1.72 | +78.18% | 65 | 528 | 22.53% |
| UNP230929P00215000 | 2023-09-22 2:24PM EDT | 215.00 | 5.90 | 5.70 | 6.40 | +2.30 | +63.89% | 8 | 209 | 23.49% |
| UNP230929P00220000 | 2023-09-21 9:55AM EDT | 220.00 | 8.12 | 10.40 | 12.00 | 0.00 | - | 1 | 60 | 43.99% |
| UNP230929P00225000 | 2023-09-07 10:02AM EDT | 225.00 | 12.45 | 14.90 | 16.70 | 0.00 | - | 2 | 0 | 50.78% |
| UNP230929P00230000 | 2023-09-08 3:46PM EDT | 230.00 | 18.00 | 19.90 | 22.20 | 0.00 | - | 1 | 0 | 69.43% |
© 2023 Yahoo. All rights reserved.
