Singapore markets close in 4 hours 41 minutes
Straits Times Index
3,296.40 -8.59 (-0.26%) Nikkei
38,803.23 -117.03 (-0.30%) Hang Seng
19,433.14 +56.61 (+0.29%) FTSE 100
8,438.65 -7.15 (-0.08%) Bitcoin USD
65,587.48 -362.49 (-0.55%) CMC Crypto 200
1,379.04 -15.00 (-1.08%)
Union Pacific Corporation (UNP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:235.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240517C00235000 | 2024-05-16 1:52PM EDT | 2024-05-17 | 11.40 | 9.00 | 13.50 | +0.28 | +2.52% | 5 | 243 | 65.14% |
| UNP240524C00235000 | 2024-05-03 11:42AM EDT | 2024-05-24 | 8.45 | 10.50 | 13.60 | 0.00 | - | 4 | 6 | 47.95% |
| UNP240531C00235000 | 2024-04-29 10:12AM EDT | 2024-05-31 | 11.25 | 10.40 | 13.80 | 0.00 | - | 1 | 3 | 36.27% |
| UNP240621C00235000 | 2024-05-16 12:35PM EDT | 2024-06-21 | 12.50 | 11.40 | 12.70 | -0.07 | -0.56% | 2 | 628 | 18.78% |
| UNP240719C00235000 | 2024-05-16 1:37PM EDT | 2024-07-19 | 14.65 | 12.50 | 17.00 | -0.99 | -6.33% | 2 | 8 | 26.59% |
| UNP240816C00235000 | 2024-05-13 11:25AM EDT | 2024-08-16 | 18.18 | 16.10 | 18.00 | 0.00 | - | 6 | 51 | 24.42% |
| UNP240920C00235000 | 2024-04-25 12:11PM EDT | 2024-09-20 | 18.30 | 17.90 | 19.00 | 0.00 | - | 4 | 45 | 22.67% |
| UNP241018C00235000 | 2024-05-02 12:21PM EDT | 2024-10-18 | 15.50 | 18.00 | 22.20 | 0.00 | - | 1 | 24 | 25.89% |
| UNP241115C00235000 | 2024-05-01 12:40PM EDT | 2024-11-15 | 17.50 | 20.90 | 25.00 | 0.00 | - | 1 | 3 | 28.10% |
| UNP250620C00235000 | 2024-04-18 3:03PM EDT | 2025-06-20 | 24.40 | 30.20 | 33.20 | 0.00 | - | - | 63 | 27.38% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240517P00235000 | 2024-05-16 10:52AM EDT | 2024-05-17 | 0.10 | 0.05 | 0.70 | +0.02 | +25.00% | 1 | 1,461 | 66.31% |
| UNP240524P00235000 | 2024-05-16 11:20AM EDT | 2024-05-24 | 0.24 | 0.15 | 0.85 | +0.02 | +9.09% | 1 | 2,020 | 29.96% |
| UNP240531P00235000 | 2024-05-14 2:12PM EDT | 2024-05-31 | 0.90 | 0.40 | 1.35 | 0.00 | - | 2 | 22 | 25.87% |
| UNP240607P00235000 | 2024-05-16 1:56PM EDT | 2024-06-07 | 0.75 | 0.55 | 1.85 | -0.10 | -11.76% | 2 | 11 | 24.31% |
| UNP240614P00235000 | 2024-05-14 3:53PM EDT | 2024-06-14 | 1.45 | 0.70 | 1.30 | 0.00 | - | 2 | 3 | 18.34% |
| UNP240621P00235000 | 2024-05-16 3:18PM EDT | 2024-06-21 | 1.25 | 1.25 | 1.45 | -0.09 | -6.72% | 197 | 870 | 17.18% |
| UNP240628P00235000 | 2024-05-14 3:51PM EDT | 2024-06-28 | 2.00 | 1.40 | 3.20 | 0.00 | - | 2 | 5 | 22.52% |
| UNP240719P00235000 | 2024-05-16 2:59PM EDT | 2024-07-19 | 2.45 | 1.80 | 3.60 | -0.75 | -23.44% | 37 | 36 | 19.63% |
| UNP240816P00235000 | 2024-05-16 11:35AM EDT | 2024-08-16 | 4.00 | 4.00 | 4.50 | +0.15 | +3.90% | 206 | 400 | 18.51% |
| UNP240920P00235000 | 2024-05-16 11:59AM EDT | 2024-09-20 | 5.20 | 5.40 | 5.90 | -0.40 | -7.14% | 7 | 907 | 18.50% |
| UNP241018P00235000 | 2024-05-03 1:17PM EDT | 2024-10-18 | 9.20 | 6.20 | 6.90 | 0.00 | - | 3 | 18 | 18.48% |
| UNP241115P00235000 | 2024-04-26 10:13AM EDT | 2024-11-15 | 9.70 | 7.00 | 8.30 | 0.00 | - | 1 | 2 | 19.21% |
| UNP250620P00235000 | 2024-04-24 3:51PM EDT | 2025-06-20 | 21.20 | 13.70 | 17.00 | 0.00 | - | 1 | 169 | 21.99% |
| UNP251219P00235000 | 2024-04-17 11:56AM EDT | 2025-12-19 | 25.75 | 17.50 | 20.50 | 0.00 | - | 15 | 38 | 21.20% |
© 2024 Yahoo. All rights reserved.