Singapore markets closed

Union Pacific Corporation (UNP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
213.49-3.01 (-1.39%)
At close: 04:00PM EDT
213.58 +0.09 (+0.04%)
After hours: 04:00PM EDT
In the money
Show:ListStraddle
Callsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UNP220520C001200002021-11-10 8:01AM EDT120.0077.00126.20130.300.00--32,249.61%
UNP220520C001600002022-04-28 10:33AM EDT160.0078.4751.5053.800.00-51289.45%
UNP220520C001700002021-10-20 10:42AM EDT170.0056.7570.4573.000.00-1581,192.87%
UNP220520C001750002021-11-10 8:01AM EDT175.0030.2072.5575.600.00--31,327.30%
UNP220520C001800002022-05-03 9:30AM EDT180.0053.0031.4033.700.00-18173.05%
UNP220520C001900002022-04-27 3:50PM EDT190.0047.7522.3023.700.00-527125.98%
UNP220520C001950002022-05-05 10:29AM EDT195.0038.4117.3018.600.00-5690.63%
UNP220520C002000002022-05-17 11:21AM EDT200.0027.2012.0013.700.00-119878.71%
UNP220520C002050002022-05-10 11:02AM EDT205.0016.507.708.700.00-22054.30%
UNP220520C002100002022-05-20 2:42PM EDT210.001.702.253.50-6.57-79.44%1414313.28%
UNP220520C002150002022-05-20 2:38PM EDT215.000.050.000.05-2.80-98.25%1017310.16%
UNP220520C002175002022-05-20 3:09PM EDT217.500.030.000.05-1.84-98.40%1410221.49%
UNP220520C002200002022-05-20 11:18AM EDT220.000.080.000.05-0.67-89.33%48331.64%
UNP220520C002225002022-05-20 9:53AM EDT222.500.100.000.35-0.75-88.24%13652.54%
UNP220520C002250002022-05-20 9:54AM EDT225.000.050.000.25-0.08-61.54%1414059.18%
UNP220520C002275002022-05-19 3:34PM EDT227.500.080.000.100.00-286358.98%
UNP220520C002300002022-05-20 1:34PM EDT230.000.070.000.05-0.03-30.00%262461.72%
UNP220520C002325002022-05-20 1:16PM EDT232.500.090.000.20+0.04+80.00%122084.38%
UNP220520C002350002022-05-20 11:24AM EDT235.000.030.000.05-0.05-62.50%42,07476.56%
UNP220520C002375002022-05-20 3:35PM EDT237.500.060.000.15-0.04-40.00%1449397.27%
UNP220520C002400002022-05-20 1:07PM EDT240.000.010.000.05-0.04-80.00%62,34991.41%
UNP220520C002425002022-05-19 2:07PM EDT242.500.040.000.400.00-5744131.84%
UNP220520C002450002022-05-19 2:48PM EDT245.000.100.000.10+0.02+25.00%22,600114.06%
UNP220520C002475002022-05-20 10:01AM EDT247.500.090.000.10+0.03+50.00%2425121.48%
UNP220520C002500002022-05-19 2:26PM EDT250.000.080.000.050.00-32,903118.75%
UNP220520C002525002022-05-17 12:55PM EDT252.500.090.000.400.00-198165.23%
UNP220520C002550002022-05-19 2:26PM EDT255.000.020.000.05-0.03-60.00%21,053131.25%
UNP220520C002575002022-05-18 3:23PM EDT257.500.050.000.550.00-199190.82%
UNP220520C002600002022-05-20 12:30PM EDT260.000.030.000.05+0.01+50.00%19,521143.75%
UNP220520C002625002022-05-13 10:23AM EDT262.500.100.000.150.00-118171.09%
UNP220520C002650002022-05-17 3:37PM EDT265.000.100.000.050.00-51,066156.25%
UNP220520C002675002022-05-17 12:02PM EDT267.500.110.000.150.00-19184.38%
UNP220520C002700002022-05-20 3:32PM EDT270.000.030.000.05-0.02-40.00%51,812168.75%
UNP220520C002750002022-05-17 1:56PM EDT275.000.050.000.050.00-21,714179.69%
UNP220520C002800002022-05-16 1:29PM EDT280.000.010.000.200.00-127711223.83%
UNP220520C002850002022-05-20 12:18PM EDT285.000.050.000.10+0.02+66.67%32,207217.19%
UNP220520C002900002022-05-16 2:45PM EDT290.000.050.000.050.00-41,189212.50%
UNP220520C002950002022-04-28 1:13PM EDT295.000.080.000.350.00-1656279.69%
UNP220520C003000002022-05-09 9:48AM EDT300.000.060.000.550.00-4304311.33%
UNP220520C003050002022-04-20 9:39AM EDT305.000.050.000.750.00-5303339.26%
UNP220520C003100002022-04-25 11:06AM EDT310.000.050.000.700.00-1422348.05%
UNP220520C003150002022-03-14 12:14AM EDT315.001.890.000.000.00--050.00%
UNP220520C003200002022-04-20 3:19PM EDT320.000.110.000.700.00-1255372.27%
UNP220520C003250002022-04-01 3:04PM EDT325.000.170.000.200.00-881,143325.78%
UNP220520C003300002022-04-25 11:06AM EDT330.000.050.000.350.00-141,071359.38%
UNP220520C003350002022-04-20 12:32PM EDT335.000.100.000.050.00-22,535300.00%
UNP220520C003400002022-02-01 2:21PM EDT340.000.130.030.380.00-10388.28%
UNP220520C003600002022-03-24 3:23PM EDT360.000.160.000.200.00-16392.97%
Putsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UNP220520P001050002022-02-15 2:11PM EDT105.000.190.000.240.00--1565.63%
UNP220520P001100002021-12-31 3:15PM EDT110.000.090.060.440.00-21585.16%
UNP220520P001150002022-02-16 4:51PM EDT115.000.010.000.260.00--2503.13%
UNP220520P001250002022-02-22 4:01PM EDT125.000.150.000.240.00-1023436.72%
UNP220520P001350002022-04-04 11:08AM EDT135.000.130.000.200.00-14370.31%
UNP220520P001400002022-05-06 2:08PM EDT140.000.050.000.050.00-2731293.75%
UNP220520P001450002022-05-02 12:15PM EDT145.000.050.000.050.00-417271.88%
UNP220520P001500002022-05-02 12:14PM EDT150.000.050.000.050.00-129250.00%
UNP220520P001550002022-05-06 1:51PM EDT155.000.080.000.450.00-1249301.56%
UNP220520P001600002022-05-19 10:57AM EDT160.000.010.000.100.00-10268225.00%
UNP220520P001650002022-04-01 12:41PM EDT165.000.250.000.250.00-322228.52%
UNP220520P001700002022-05-17 10:57AM EDT170.000.050.000.200.00-11,322198.83%
UNP220520P001750002022-05-17 10:57AM EDT175.000.050.000.050.00-196148.44%
UNP220520P001800002022-05-17 10:57AM EDT180.000.050.000.050.00-1416129.69%
UNP220520P001850002022-05-17 10:57AM EDT185.000.050.000.550.00-149157.81%
UNP220520P001900002022-05-17 10:57AM EDT190.000.050.000.150.00-1188106.64%
UNP220520P001950002022-05-18 10:55AM EDT195.000.050.000.750.00-1115116.41%
UNP220520P002000002022-05-20 1:21PM EDT200.000.040.000.10-0.21-84.00%3023060.94%
UNP220520P002050002022-05-20 1:21PM EDT205.000.110.000.15-0.19-63.33%1815550.59%
UNP220520P002100002022-05-20 3:28PM EDT210.000.150.000.10-0.35-70.00%14313923.05%
UNP220520P002150002022-05-20 3:28PM EDT215.003.781.652.45+2.33+160.69%16580935.45%
UNP220520P002175002022-05-20 3:28PM EDT217.506.284.104.60+4.41+235.83%819244.19%
UNP220520P002200002022-05-20 3:34PM EDT220.007.806.507.20+5.20+200.00%2169462.70%
UNP220520P002225002022-05-19 2:27PM EDT222.504.908.9010.200.00-131,31771.09%
UNP220520P002250002022-05-20 3:21PM EDT225.0014.2511.5012.10+6.70+88.74%2145071.29%
UNP220520P002275002022-05-19 2:57PM EDT227.508.8714.0015.300.00-12422100.73%
UNP220520P002300002022-05-20 3:32PM EDT230.0018.8516.5017.30+5.55+41.73%241,28799.41%
UNP220520P002325002022-05-19 2:57PM EDT232.5017.3019.0020.40+3.48+25.18%3497126.76%
UNP220520P002350002022-05-20 3:16PM EDT235.0024.9021.5022.40+8.00+47.34%172,154123.83%
UNP220520P002375002022-05-20 1:05PM EDT237.5026.0123.9025.40+19.84+321.56%11548146.39%
UNP220520P002400002022-05-20 12:16PM EDT240.0028.1026.5027.70+4.85+20.86%61,287153.91%
UNP220520P002425002022-05-20 12:24PM EDT242.5030.3029.5031.00+19.73+186.66%12525198.05%
UNP220520P002450002022-05-20 9:34AM EDT245.0032.8531.9033.10+7.28+28.47%81,828196.97%
UNP220520P002475002022-05-04 3:23PM EDT247.5012.4234.1036.400.00-117219.92%
UNP220520P002500002022-05-20 2:24PM EDT250.0039.1436.5038.20+15.80+67.69%52,259209.18%
UNP220520P002525002022-04-18 2:47PM EDT252.5013.6026.4028.900.00--30.00%
UNP220520P002550002022-05-19 12:15PM EDT255.0037.5041.6042.600.00-21,509211.72%
UNP220520P002575002022-05-20 12:47PM EDT257.5046.1744.0046.00+18.20+65.07%12247.07%
UNP220520P002600002022-05-20 2:28PM EDT260.0049.2246.5048.40+5.92+13.67%6432253.42%
UNP220520P002625002022-04-19 10:17AM EDT262.5019.4043.9046.100.00--00.00%
UNP220520P002650002022-05-20 3:34PM EDT265.0052.9051.4052.80+19.40+57.91%2191246.48%
UNP220520P002700002022-05-20 2:03PM EDT270.0058.9056.3057.80+8.60+17.10%12678258.59%
UNP220520P002750002022-04-21 9:39AM EDT275.0028.7561.4063.500.00-20306.25%
UNP220520P002800002022-04-25 12:56PM EDT280.0047.8066.3068.700.00-20326.17%
UNP220520P002850002022-04-21 9:32AM EDT285.0042.3071.4073.600.00-30342.38%
UNP220520P002950002022-03-14 12:00AM EDT295.0031.900.000.000.00--00.00%
UNP220520P003050002022-04-18 10:27AM EDT305.0062.8077.2078.700.00--00.00%