Singapore markets close in 5 hours 58 minutes
Straits Times Index
3,253.08 -11.45 (-0.35%) Nikkei
38,392.10 +189.73 (+0.50%) Hang Seng
18,418.46 +104.60 (+0.57%) FTSE 100
8,354.05 +40.38 (+0.49%) Bitcoin USD
61,637.12 -1,132.28 (-1.80%) CMC Crypto 200
1,313.57 +18.89 (+1.46%)
Union Pacific Corporation (UNP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:215.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240517C00215000 | 2024-04-24 9:51AM EDT | 2024-05-17 | 18.55 | 29.60 | 33.40 | 0.00 | - | 2 | 22 | 56.93% |
| UNP240621C00215000 | 2024-04-23 10:50AM EDT | 2024-06-21 | 23.53 | 30.10 | 33.80 | 0.00 | - | 3 | 110 | 40.34% |
| UNP240816C00215000 | 2024-03-18 9:42AM EDT | 2024-08-16 | 36.70 | 20.90 | 23.90 | 0.00 | - | 1 | 3 | 0.00% |
| UNP240920C00215000 | 2024-05-08 2:16PM EDT | 2024-09-20 | 34.76 | 33.50 | 36.30 | +10.01 | +40.44% | 2 | 2 | 29.46% |
| UNP241115C00215000 | 2024-03-12 11:52AM EDT | 2024-11-15 | 46.70 | 32.60 | 33.10 | 0.00 | - | 5 | 6 | 17.60% |
| UNP250620C00215000 | 2024-04-17 2:33PM EDT | 2025-06-20 | 35.20 | 45.30 | 47.60 | 0.00 | - | - | 100 | 30.64% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240510P00215000 | 2024-05-07 3:58PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.30 | 0.00 | - | 3 | 35 | 92.77% |
| UNP240517P00215000 | 2024-05-07 11:10AM EDT | 2024-05-17 | 0.11 | 0.10 | 0.45 | 0.00 | - | 4 | 165 | 53.52% |
| UNP240524P00215000 | 2024-05-06 2:05PM EDT | 2024-05-24 | 0.07 | 0.05 | 1.40 | 0.00 | - | 60 | 31 | 53.00% |
| UNP240531P00215000 | 2024-05-06 9:52AM EDT | 2024-05-31 | 0.15 | 0.05 | 1.45 | 0.00 | - | 1 | 14 | 44.65% |
| UNP240607P00215000 | 2024-04-30 3:00PM EDT | 2024-06-07 | 0.72 | 0.05 | 1.55 | 0.00 | - | - | 1 | 39.87% |
| UNP240621P00215000 | 2024-05-07 1:37PM EDT | 2024-06-21 | 0.45 | 0.15 | 0.50 | 0.00 | - | 8 | 652 | 24.74% |
| UNP240816P00215000 | 2024-04-24 10:00AM EDT | 2024-08-16 | 4.40 | 1.45 | 1.70 | 0.00 | - | 1 | 47 | 22.45% |
| UNP240920P00215000 | 2024-05-07 1:48PM EDT | 2024-09-20 | 2.80 | 2.20 | 2.50 | 0.00 | - | 1 | 44 | 21.88% |
| UNP241018P00215000 | 2024-04-25 11:46AM EDT | 2024-10-18 | 4.50 | 2.80 | 3.10 | 0.00 | - | 2 | 4 | 21.49% |
| UNP241115P00215000 | 2024-04-26 1:26PM EDT | 2024-11-15 | 5.10 | 3.70 | 4.00 | 0.00 | - | 5 | 28 | 21.87% |
| UNP250620P00215000 | 2024-05-07 12:14PM EDT | 2025-06-20 | 9.66 | 8.60 | 9.30 | 0.00 | - | 3 | 134 | 21.98% |
| UNP251219P00215000 | 2024-05-07 2:39PM EDT | 2025-12-19 | 13.20 | 10.90 | 14.00 | 0.00 | - | 4 | 6 | 22.93% |
© 2024 Yahoo. All rights reserved.