Singapore markets open in 6 hours 19 minutes
Straits Times Index
3,259.14 -33.59 (-1.02%) S&P 500
4,071.70 -4.87 (-0.12%) Dow
34,429.88 +34.88 (+0.10%) Nasdaq
11,461.50 -20.90 (-0.18%) BTC-USD
17,112.20 +128.18 (+0.75%) CMC Crypto 200
404.33 +2.91 (+0.72%)
Union Pacific Corporation (UNP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor9 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP221209C00155000 | 2022-10-31 9:51AM EST | 155.00 | 42.60 | 56.40 | 57.90 | 0.00 | - | - | 1 | 0.00% |
| UNP221209C00180000 | 2022-11-21 1:58PM EST | 180.00 | 33.30 | 33.40 | 35.70 | 0.00 | - | 1 | 0 | 99.90% |
| UNP221209C00185000 | 2022-11-09 9:40AM EST | 185.00 | 19.20 | 29.20 | 30.30 | 0.00 | - | 2 | 1 | 77.20% |
| UNP221209C00190000 | 2022-11-07 11:09AM EST | 190.00 | 10.00 | 24.30 | 25.40 | 0.00 | - | 2 | 1 | 68.75% |
| UNP221209C00192500 | 2022-11-21 3:30PM EST | 192.50 | 20.50 | 21.70 | 22.90 | 0.00 | - | - | 13 | 63.09% |
| UNP221209C00195000 | 2022-11-15 12:45PM EST | 195.00 | 18.50 | 19.40 | 20.30 | 0.00 | - | 1 | 235 | 55.03% |
| UNP221209C00200000 | 2022-12-02 10:04AM EST | 200.00 | 14.70 | 14.50 | 15.30 | +2.00 | +15.75% | 10 | 487 | 43.80% |
| UNP221209C00202500 | 2022-11-29 1:13PM EST | 202.50 | 10.10 | 12.00 | 12.90 | +10.10 | - | - | 7 | 39.94% |
| UNP221209C00205000 | 2022-11-30 1:34PM EST | 205.00 | 9.00 | 9.70 | 10.40 | 0.00 | - | 21 | 108 | 33.94% |
| UNP221209C00207500 | 2022-12-02 3:27PM EST | 207.50 | 8.16 | 7.50 | 8.10 | -1.14 | -12.26% | 25 | 449 | 30.54% |
| UNP221209C00210000 | 2022-12-02 3:38PM EST | 210.00 | 5.61 | 5.40 | 6.00 | -0.79 | -12.34% | 2 | 892 | 28.30% |
| UNP221209C00212500 | 2022-12-02 11:28AM EST | 212.50 | 4.50 | 3.70 | 4.10 | -0.85 | -15.89% | 21 | 181 | 26.05% |
| UNP221209C00215000 | 2022-12-02 3:15PM EST | 215.00 | 2.81 | 2.25 | 2.60 | -0.59 | -17.35% | 76 | 260 | 24.87% |
| UNP221209C00217500 | 2022-12-02 3:03PM EST | 217.50 | 1.52 | 1.25 | 1.45 | -0.62 | -28.97% | 20 | 347 | 23.56% |
| UNP221209C00220000 | 2022-12-02 3:58PM EST | 220.00 | 0.63 | 0.50 | 0.80 | -0.57 | -47.50% | 132 | 126 | 23.73% |
| UNP221209C00222500 | 2022-12-02 3:06PM EST | 222.50 | 0.35 | 0.15 | 0.40 | -0.25 | -41.67% | 7 | 22 | 23.78% |
| UNP221209C00225000 | 2022-12-02 9:57AM EST | 225.00 | 0.10 | 0.05 | 0.25 | -0.21 | -67.74% | 1 | 78 | 25.59% |
| UNP221209C00227500 | 2022-12-01 10:09AM EST | 227.50 | 0.32 | 0.05 | 0.25 | +0.32 | - | - | 122 | 30.08% |
| UNP221209C00230000 | 2022-11-28 10:44AM EST | 230.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 3 | 20 | 32.81% |
| UNP221209C00235000 | 2022-11-30 3:25PM EST | 235.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 40 | 41 | 40.72% |
| UNP221209C00240000 | 2022-11-14 10:15AM EST | 240.00 | 0.37 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 48.19% |
| UNP221209C00255000 | 2022-11-17 3:54PM EST | 255.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | - | 35 | 61.91% |
| UNP221209C00270000 | 2022-11-21 3:50PM EST | 270.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 67.19% |
| UNP221209C00290000 | 2022-12-02 11:27AM EST | 290.00 | 0.01 | 0.00 | 0.05 | -0.14 | -93.33% | 24 | 25 | 85.16% |
| UNP221209C00295000 | 2022-11-21 11:19AM EST | 295.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 5 | 104.49% |
Putsfor9 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP221209P00135000 | 2022-11-01 8:53AM EST | 135.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| UNP221209P00150000 | 2022-11-08 10:35AM EST | 150.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | - | 3 | 117.19% |
| UNP221209P00155000 | 2022-11-08 10:35AM EST | 155.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | - | 3 | 107.42% |
| UNP221209P00165000 | 2022-11-23 1:04PM EST | 165.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 2 | 2 | 88.67% |
| UNP221209P00170000 | 2022-11-30 2:53PM EST | 170.00 | 0.11 | 0.00 | 0.15 | +0.11 | - | - | 40 | 79.69% |
| UNP221209P00175000 | 2022-11-29 9:30AM EST | 175.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 71.09% |
| UNP221209P00180000 | 2022-11-29 2:31PM EST | 180.00 | 0.13 | 0.00 | 0.15 | +0.13 | - | - | 2 | 62.31% |
| UNP221209P00185000 | 2022-11-29 1:00PM EST | 185.00 | 0.17 | 0.00 | 0.15 | 0.00 | - | 3 | 4 | 53.71% |
| UNP221209P00187500 | 2022-12-02 11:01AM EST | 187.50 | 0.05 | 0.00 | 0.15 | +0.05 | - | 1 | 309 | 55.18% |
| UNP221209P00190000 | 2022-12-02 12:29PM EST | 190.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 11 | 123 | 50.59% |
| UNP221209P00192500 | 2022-12-02 11:41AM EST | 192.50 | 0.10 | 0.00 | 0.20 | -0.20 | -66.67% | 14 | 80 | 48.44% |
| UNP221209P00195000 | 2022-12-02 11:41AM EST | 195.00 | 0.15 | 0.00 | 0.15 | -0.05 | -25.00% | 1 | 262 | 41.41% |
| UNP221209P00197500 | 2022-12-02 12:58PM EST | 197.50 | 0.06 | 0.05 | 0.20 | -0.57 | -90.48% | 3 | 16 | 38.97% |
| UNP221209P00200000 | 2022-12-02 2:06PM EST | 200.00 | 0.17 | 0.10 | 0.20 | -0.08 | -32.00% | 17 | 295 | 34.18% |
| UNP221209P00202500 | 2022-12-02 9:36AM EST | 202.50 | 0.40 | 0.20 | 0.25 | -0.04 | -9.09% | 1 | 658 | 30.81% |
| UNP221209P00205000 | 2022-12-01 9:53AM EST | 205.00 | 0.47 | 0.25 | 0.40 | 0.00 | - | 1 | 248 | 29.05% |
| UNP221209P00207500 | 2022-12-02 2:56PM EST | 207.50 | 0.57 | 0.50 | 0.65 | -0.18 | -24.00% | 6 | 63 | 27.44% |
| UNP221209P00210000 | 2022-12-02 3:49PM EST | 210.00 | 1.10 | 0.90 | 1.10 | -0.10 | -8.33% | 25 | 326 | 26.38% |
| UNP221209P00212500 | 2022-12-02 10:59AM EST | 212.50 | 1.85 | 1.55 | 1.80 | +0.48 | +35.04% | 2 | 438 | 25.39% |
| UNP221209P00215000 | 2022-12-02 3:38PM EST | 215.00 | 2.75 | 2.55 | 2.95 | +0.15 | +5.77% | 70 | 728 | 25.60% |
| UNP221209P00217500 | 2022-12-02 3:10PM EST | 217.50 | 3.70 | 3.90 | 4.30 | -0.30 | -7.50% | 13 | 413 | 24.34% |
| UNP221209P00220000 | 2022-12-02 2:59PM EST | 220.00 | 5.70 | 5.60 | 6.30 | 0.00 | - | 1 | 184 | 26.49% |
| UNP221209P00222500 | 2022-11-29 2:24PM EST | 222.50 | 10.30 | 7.60 | 8.60 | +10.30 | - | - | 16 | 30.32% |
| UNP221209P00225000 | 2022-12-01 9:52AM EST | 225.00 | 8.60 | 10.00 | 11.20 | 0.00 | - | 1 | 2 | 37.53% |
| UNP221209P00230000 | 2022-11-02 9:49AM EST | 230.00 | 33.50 | 15.00 | 16.30 | 0.00 | - | - | 0 | 49.95% |
| UNP221209P00235000 | 2022-11-22 10:18AM EST | 235.00 | 18.60 | 19.90 | 21.70 | 0.00 | - | 22 | 4 | 50.24% |
| UNP221209P00280000 | 2022-11-15 11:00AM EST | 280.00 | 65.55 | 64.70 | 67.40 | 0.00 | - | 10 | 0 | 124.46% |
| UNP221209P00290000 | 2022-11-16 11:40AM EST | 290.00 | 77.50 | 74.70 | 77.30 | 0.00 | - | 80 | 0 | 135.35% |
| UNP221209P00295000 | 2022-11-16 11:40AM EST | 295.00 | 82.50 | 79.80 | 82.30 | 0.00 | - | 95 | 0 | 143.12% |
© 2022 Yahoo. All rights reserved.
