Singapore markets open in 6 hours 45 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,305.47 +58.79 (+1.12%) Dow
39,865.43 +307.32 (+0.78%) Nasdaq
16,742.25 +231.07 (+1.40%) Bitcoin USD
65,138.16 +3,838.66 (+6.26%) CMC Crypto 200
1,374.91 +106.96 (+8.44%)
Union Pacific Corporation (UNP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:15PM EDT. Market open.
Strike:260.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240517C00260000 | 2024-05-15 12:35PM EDT | 2024-05-17 | 0.07 | 0.00 | 0.25 | -0.03 | -30.00% | 1 | 1,098 | 39.65% |
| UNP240524C00260000 | 2024-05-09 11:12AM EDT | 2024-05-24 | 0.37 | 0.05 | 0.25 | 0.00 | - | 5 | 18 | 21.68% |
| UNP240531C00260000 | 2024-05-10 3:53PM EDT | 2024-05-31 | 0.46 | 0.10 | 0.25 | 0.00 | - | 2 | 5 | 16.65% |
| UNP240607C00260000 | 2024-05-09 11:07AM EDT | 2024-06-07 | 0.74 | 0.25 | 0.35 | 0.00 | - | 5 | 12 | 15.14% |
| UNP240614C00260000 | 2024-05-10 10:50AM EDT | 2024-06-14 | 0.90 | 0.40 | 0.60 | 0.00 | - | - | 1 | 15.33% |
| UNP240621C00260000 | 2024-05-15 12:10PM EDT | 2024-06-21 | 0.77 | 0.70 | 0.85 | +0.17 | +28.33% | 12 | 1,307 | 15.37% |
| UNP240719C00260000 | 2024-05-14 1:22PM EDT | 2024-07-19 | 1.65 | 1.90 | 2.15 | 0.00 | - | 4 | 648 | 16.33% |
| UNP240816C00260000 | 2024-05-14 12:25PM EDT | 2024-08-16 | 3.85 | 3.80 | 4.30 | 0.00 | - | 1 | 166 | 18.94% |
| UNP240920C00260000 | 2024-05-15 12:28PM EDT | 2024-09-20 | 5.50 | 5.20 | 5.80 | -0.50 | -8.33% | 44 | 907 | 19.04% |
| UNP241018C00260000 | 2024-05-13 11:36AM EDT | 2024-10-18 | 7.90 | 6.90 | 7.40 | 0.00 | - | 1 | 23 | 19.94% |
| UNP241115C00260000 | 2024-05-10 1:00PM EDT | 2024-11-15 | 10.26 | 9.00 | 9.50 | 0.00 | - | 29 | 201 | 21.53% |
| UNP250117C00260000 | 2024-05-14 1:18PM EDT | 2025-01-17 | 11.13 | 12.00 | 12.30 | 0.00 | - | 2 | 697 | 22.16% |
| UNP250620C00260000 | 2024-05-08 11:07AM EDT | 2025-06-20 | 18.87 | 18.80 | 19.50 | 0.00 | - | 21 | 55 | 24.46% |
| UNP251219C00260000 | 2024-05-09 10:03AM EDT | 2025-12-19 | 27.40 | 25.00 | 26.80 | 0.00 | - | 8 | 74 | 26.17% |
| UNP260116C00260000 | 2024-05-09 10:04AM EDT | 2026-01-16 | 28.30 | 24.90 | 28.40 | 0.00 | - | 1 | 52 | 26.83% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240517P00260000 | 2024-05-01 3:49PM EDT | 2024-05-17 | 23.30 | 12.30 | 14.70 | 0.00 | - | 11 | 0 | 54.10% |
| UNP240621P00260000 | 2024-05-08 10:01AM EDT | 2024-06-21 | 16.36 | 14.40 | 15.40 | 0.00 | - | 1 | 7 | 18.78% |
| UNP240920P00260000 | 2024-05-08 1:55PM EDT | 2024-09-20 | 18.70 | 16.90 | 17.90 | 0.00 | - | 2 | 204 | 15.63% |
| UNP250117P00260000 | 2024-05-13 12:12PM EDT | 2025-01-17 | 21.20 | 20.80 | 21.60 | 0.00 | - | 26 | 358 | 16.31% |
| UNP250620P00260000 | 2024-04-09 12:59PM EDT | 2025-06-20 | 29.80 | 24.90 | 25.60 | 0.00 | - | - | 6 | 16.85% |
| UNP260116P00260000 | 2024-05-10 12:19PM EDT | 2026-01-16 | 28.90 | 28.80 | 30.00 | 0.00 | - | 18 | 442 | 17.18% |
© 2024 Yahoo. All rights reserved.