Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,786.94 -2,014.73 (-3.21%) CMC Crypto 200
1,261.17 -96.84 (-7.13%)
Union Pacific Corporation (UNP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240517C00110000 | 2023-12-28 3:13PM EDT | 110.00 | 137.00 | 128.80 | 132.80 | 0.00 | - | - | 1 | 0.00% |
| UNP240517C00140000 | 2023-10-09 2:08PM EDT | 140.00 | 68.00 | 73.80 | 75.60 | 0.00 | - | 12 | 19 | 0.00% |
| UNP240517C00145000 | 2023-10-09 1:43PM EDT | 145.00 | 62.70 | 69.00 | 70.40 | 0.00 | - | 2 | 4 | 0.00% |
| UNP240517C00150000 | 2023-10-24 3:59PM EDT | 150.00 | 59.70 | 74.60 | 76.70 | 0.00 | - | 5 | 11 | 0.00% |
| UNP240517C00155000 | 2023-10-04 3:36PM EDT | 155.00 | 53.30 | 60.30 | 61.00 | 0.00 | - | - | 8 | 0.00% |
| UNP240517C00160000 | 2023-09-20 3:48PM EDT | 160.00 | 58.90 | 55.90 | 57.90 | 0.00 | - | - | 18 | 0.00% |
| UNP240517C00170000 | 2024-05-03 2:56PM EDT | 170.00 | 71.25 | 76.00 | 79.00 | 0.00 | - | 1 | 10 | 114.84% |
| UNP240517C00175000 | 2023-10-24 3:59PM EDT | 175.00 | 38.10 | 51.60 | 53.30 | 0.00 | - | 12 | 18 | 0.00% |
| UNP240517C00180000 | 2023-11-10 11:01AM EDT | 180.00 | 36.10 | 53.40 | 55.40 | 0.00 | - | 5 | 6 | 0.00% |
| UNP240517C00185000 | 2024-02-14 2:17PM EDT | 185.00 | 64.50 | 59.00 | 63.20 | 0.00 | - | 1 | 3 | 127.98% |
| UNP240517C00190000 | 2024-05-03 2:56PM EDT | 190.00 | 51.35 | 55.70 | 59.10 | 0.00 | - | 1 | 1 | 50.00% |
| UNP240517C00195000 | 2024-02-22 3:26PM EDT | 195.00 | 60.20 | 51.10 | 54.00 | 0.00 | - | 9 | 21 | 81.05% |
| UNP240517C00200000 | 2024-03-19 3:45PM EDT | 200.00 | 44.40 | 29.20 | 32.80 | 0.00 | - | 3 | 34 | 0.00% |
| UNP240517C00205000 | 2024-03-11 11:10AM EDT | 205.00 | 46.50 | 32.80 | 35.30 | 0.00 | - | 6 | 66 | 0.00% |
| UNP240517C00210000 | 2024-05-10 12:14PM EDT | 210.00 | 37.90 | 36.30 | 39.00 | +2.15 | +6.01% | 4 | 14 | 63.77% |
| UNP240517C00215000 | 2024-05-09 2:46PM EDT | 215.00 | 31.80 | 31.10 | 34.10 | 0.00 | - | 4 | 22 | 53.91% |
| UNP240517C00217500 | 2024-04-24 10:21AM EDT | 217.50 | 15.50 | 28.30 | 31.50 | 0.00 | - | - | 1 | 80.69% |
| UNP240517C00220000 | 2024-05-07 3:38PM EDT | 220.00 | 22.82 | 25.90 | 29.20 | 0.00 | - | 1 | 122 | 78.37% |
| UNP240517C00225000 | 2024-05-08 3:50PM EDT | 225.00 | 21.64 | 20.80 | 24.20 | 0.00 | - | 2 | 45 | 67.70% |
| UNP240517C00227500 | 2024-04-30 10:37AM EDT | 227.50 | 12.11 | 18.40 | 21.60 | 0.00 | - | 1 | 8 | 61.08% |
| UNP240517C00230000 | 2024-05-10 11:09AM EDT | 230.00 | 18.00 | 16.00 | 19.20 | +5.48 | +43.77% | 2 | 248 | 56.89% |
| UNP240517C00232500 | 2024-05-02 3:50PM EDT | 232.50 | 6.56 | 13.40 | 16.40 | 0.00 | - | 1 | 47 | 47.97% |
| UNP240517C00235000 | 2024-05-08 3:53PM EDT | 235.00 | 11.91 | 11.30 | 14.30 | 0.00 | - | 16 | 281 | 46.80% |
| UNP240517C00237500 | 2024-05-09 1:06PM EDT | 237.50 | 9.44 | 9.80 | 10.80 | 0.00 | - | 5 | 105 | 30.40% |
| UNP240517C00240000 | 2024-05-10 3:19PM EDT | 240.00 | 7.62 | 7.60 | 8.50 | +0.58 | +8.24% | 16 | 432 | 27.30% |
| UNP240517C00242500 | 2024-05-10 1:09PM EDT | 242.50 | 5.49 | 5.10 | 6.80 | +0.29 | +5.58% | 8 | 83 | 28.57% |
| UNP240517C00245000 | 2024-05-10 3:59PM EDT | 245.00 | 3.90 | 3.60 | 3.90 | +0.40 | +11.43% | 17 | 2,346 | 18.53% |
| UNP240517C00247500 | 2024-05-10 3:42PM EDT | 247.50 | 1.87 | 2.10 | 2.25 | -0.21 | -10.10% | 28 | 2,224 | 16.82% |
| UNP240517C00250000 | 2024-05-10 3:28PM EDT | 250.00 | 1.20 | 1.05 | 1.20 | +0.04 | +3.45% | 54 | 1,208 | 16.49% |
| UNP240517C00252500 | 2024-05-10 3:33PM EDT | 252.50 | 0.49 | 0.50 | 0.65 | -0.10 | -16.95% | 11 | 738 | 17.24% |
| UNP240517C00255000 | 2024-05-10 3:33PM EDT | 255.00 | 0.27 | 0.20 | 0.35 | -0.07 | -20.59% | 12 | 1,790 | 18.12% |
| UNP240517C00257500 | 2024-05-10 9:30AM EDT | 257.50 | 0.20 | 0.10 | 0.25 | -0.05 | -20.00% | 22 | 1 | 20.36% |
| UNP240517C00260000 | 2024-05-10 2:08PM EDT | 260.00 | 0.13 | 0.00 | 0.25 | -0.03 | -18.75% | 6 | 1,106 | 24.00% |
| UNP240517C00265000 | 2024-05-09 10:22AM EDT | 265.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 858 | 25.98% |
| UNP240517C00270000 | 2024-05-10 10:46AM EDT | 270.00 | 0.10 | 0.00 | 0.10 | -0.03 | -23.08% | 1 | 485 | 31.74% |
| UNP240517C00275000 | 2024-05-08 9:45AM EDT | 275.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 523 | 37.31% |
| UNP240517C00280000 | 2024-05-08 11:18AM EDT | 280.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 1 | 92 | 56.54% |
| UNP240517C00285000 | 2024-05-10 3:47PM EDT | 285.00 | 0.05 | 0.00 | 0.10 | +0.02 | +66.67% | 6 | 36 | 47.66% |
| UNP240517C00290000 | 2024-05-09 1:05PM EDT | 290.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 24 | 64 | 81.25% |
| UNP240517C00295000 | 2024-05-09 1:05PM EDT | 295.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 3 | 41 | 79.05% |
| UNP240517C00300000 | 2024-01-29 12:21PM EDT | 300.00 | 0.10 | 0.15 | 1.30 | 0.00 | - | 3 | 6 | 86.08% |
| UNP240517C00305000 | 2024-02-16 12:42PM EDT | 305.00 | 0.15 | 0.00 | 1.40 | 0.00 | - | 1 | 1 | 91.11% |
| UNP240517C00310000 | 2023-10-19 10:00AM EDT | 310.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 86.23% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240517P00125000 | 2024-01-24 3:16PM EDT | 125.00 | 0.08 | 0.00 | 2.15 | 0.00 | - | - | 2 | 280.76% |
| UNP240517P00135000 | 2023-11-10 12:17PM EDT | 135.00 | 0.76 | 0.05 | 0.95 | 0.00 | - | - | 10 | 221.19% |
| UNP240517P00145000 | 2024-01-30 2:20PM EDT | 145.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 3 | 10 | 166.41% |
| UNP240517P00150000 | 2024-03-27 3:41PM EDT | 150.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 9 | 144.14% |
| UNP240517P00155000 | 2024-03-22 12:49PM EDT | 155.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3 | 27 | 144.14% |
| UNP240517P00160000 | 2024-02-22 10:30AM EDT | 160.00 | 0.16 | 0.00 | 2.15 | 0.00 | - | 1 | 14 | 190.63% |
| UNP240517P00165000 | 2024-01-29 10:47AM EDT | 165.00 | 0.35 | 0.00 | 1.05 | 0.00 | - | 1 | 310 | 156.64% |
| UNP240517P00170000 | 2024-04-25 12:10PM EDT | 170.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 3 | 340 | 153.42% |
| UNP240517P00175000 | 2024-03-26 11:35AM EDT | 175.00 | 0.16 | 0.00 | 1.30 | 0.00 | - | 9 | 31 | 142.29% |
| UNP240517P00180000 | 2023-12-29 10:30AM EDT | 180.00 | 0.60 | 0.00 | 1.60 | 0.00 | - | 1 | 11 | 137.94% |
| UNP240517P00185000 | 2024-03-26 11:35AM EDT | 185.00 | 0.25 | 0.00 | 1.30 | 0.00 | - | 9 | 19 | 122.85% |
| UNP240517P00190000 | 2024-05-02 12:57PM EDT | 190.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 9 | 93 | 80.86% |
| UNP240517P00195000 | 2024-05-06 3:10PM EDT | 195.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 8 | 181 | 76.56% |
| UNP240517P00200000 | 2024-05-07 1:22PM EDT | 200.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 5 | 100 | 95.65% |
| UNP240517P00205000 | 2024-05-09 1:52PM EDT | 205.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 149 | 52.34% |
| UNP240517P00210000 | 2024-04-26 1:50PM EDT | 210.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 6 | 185 | 50.39% |
| UNP240517P00215000 | 2024-05-10 3:48PM EDT | 215.00 | 0.05 | 0.05 | 0.50 | -0.02 | -28.57% | 1 | 165 | 57.03% |
| UNP240517P00217500 | 2024-05-03 3:40PM EDT | 217.50 | 0.10 | 0.05 | 2.05 | 0.00 | - | 1 | 15 | 71.63% |
| UNP240517P00220000 | 2024-05-07 1:50PM EDT | 220.00 | 0.15 | 0.05 | 1.20 | 0.00 | - | 15 | 486 | 58.59% |
| UNP240517P00222500 | 2024-04-26 9:38AM EDT | 222.50 | 0.40 | 0.05 | 0.75 | 0.00 | - | 2 | 13 | 56.69% |
| UNP240517P00225000 | 2024-05-10 3:51PM EDT | 225.00 | 0.10 | 0.05 | 0.10 | -0.15 | -60.00% | 2 | 346 | 34.57% |
| UNP240517P00227500 | 2024-05-10 3:51PM EDT | 227.50 | 0.12 | 0.05 | 0.50 | -0.15 | -55.56% | 2 | 7 | 42.82% |
| UNP240517P00230000 | 2024-05-10 1:00PM EDT | 230.00 | 0.05 | 0.05 | 0.15 | -0.10 | -66.67% | 204 | 1,677 | 29.69% |
| UNP240517P00232500 | 2024-05-09 9:43AM EDT | 232.50 | 0.15 | 0.05 | 0.30 | 0.00 | - | 5 | 103 | 30.13% |
| UNP240517P00235000 | 2024-05-09 3:49PM EDT | 235.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | 16 | 1,471 | 24.95% |
| UNP240517P00237500 | 2024-05-10 3:07PM EDT | 237.50 | 0.25 | 0.15 | 0.25 | -0.30 | -54.55% | 1 | 206 | 20.87% |
| UNP240517P00240000 | 2024-05-10 3:07PM EDT | 240.00 | 0.40 | 0.25 | 0.40 | -0.17 | -29.82% | 2 | 494 | 19.07% |
| UNP240517P00242500 | 2024-05-10 3:54PM EDT | 242.50 | 0.55 | 0.55 | 0.65 | -0.78 | -58.65% | 217 | 179 | 17.16% |
| UNP240517P00245000 | 2024-05-10 3:35PM EDT | 245.00 | 1.32 | 1.05 | 1.20 | -0.48 | -26.67% | 4 | 554 | 16.14% |
| UNP240517P00247500 | 2024-05-10 2:29PM EDT | 247.50 | 2.15 | 2.00 | 2.15 | -0.65 | -23.21% | 14 | 20 | 15.36% |
| UNP240517P00250000 | 2024-05-10 2:31PM EDT | 250.00 | 3.95 | 3.30 | 3.70 | -0.15 | -3.66% | 2 | 154 | 15.69% |
| UNP240517P00252500 | 2024-05-09 10:39AM EDT | 252.50 | 5.50 | 5.10 | 5.80 | 0.00 | - | 4 | 4 | 17.75% |
| UNP240517P00255000 | 2024-05-02 9:45AM EDT | 255.00 | 21.32 | 6.50 | 8.80 | 0.00 | - | 2 | 20 | 27.88% |
| UNP240517P00260000 | 2024-05-01 3:49PM EDT | 260.00 | 23.30 | 11.30 | 14.50 | 0.00 | - | 11 | 0 | 44.92% |
| UNP240517P00265000 | 2024-05-06 3:48PM EDT | 265.00 | 25.33 | 16.50 | 19.50 | 0.00 | - | 2 | 3 | 54.47% |
| UNP240517P00270000 | 2024-05-06 3:48PM EDT | 270.00 | 30.35 | 21.20 | 24.50 | 0.00 | - | 2 | 0 | 63.35% |
| UNP240517P00290000 | 2023-10-30 10:45AM EDT | 290.00 | 86.20 | 68.70 | 71.00 | 0.00 | - | - | 0 | 308.85% |
© 2024 Yahoo. All rights reserved.