Singapore markets closed
Straits Times Index
3,272.49 +47.32 (+1.47%) S&P 500
5,010.60 +43.37 (+0.87%) Dow
38,239.98 +253.58 (+0.67%) Nasdaq
15,451.31 +169.30 (+1.11%) Bitcoin USD
66,299.88 +309.65 (+0.47%) CMC Crypto 200
1,394.57 -20.19 (-1.43%)
Union Pacific Corporation (UNP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:240.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240426C00240000 | 2024-04-22 10:13AM EDT | 2024-04-26 | 1.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| UNP240503C00240000 | 2024-04-22 3:28PM EDT | 2024-05-03 | 2.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| UNP240510C00240000 | 2024-04-22 10:00AM EDT | 2024-05-10 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| UNP240517C00240000 | 2024-04-22 1:48PM EDT | 2024-05-17 | 3.85 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 1.56% |
| UNP240524C00240000 | 2024-04-10 2:04PM EDT | 2024-05-24 | 6.79 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| UNP240531C00240000 | 2024-04-19 12:48PM EDT | 2024-05-31 | 3.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| UNP240621C00240000 | 2024-04-22 3:25PM EDT | 2024-06-21 | 5.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| UNP240816C00240000 | 2024-04-19 1:47PM EDT | 2024-08-16 | 9.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| UNP240920C00240000 | 2024-04-22 12:23PM EDT | 2024-09-20 | 11.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| UNP241018C00240000 | 2024-04-17 11:19AM EDT | 2024-10-18 | 11.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.78% |
| UNP241115C00240000 | 2024-04-22 12:23PM EDT | 2024-11-15 | 14.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| UNP250117C00240000 | 2024-04-19 3:55PM EDT | 2025-01-17 | 17.30 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.78% |
| UNP250620C00240000 | 2024-04-11 3:16PM EDT | 2025-06-20 | 26.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| UNP251219C00240000 | 2024-04-19 9:30AM EDT | 2025-12-19 | 25.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| UNP260116C00240000 | 2024-04-19 10:04AM EDT | 2026-01-16 | 30.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240426P00240000 | 2024-04-22 2:14PM EDT | 2024-04-26 | 6.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UNP240503P00240000 | 2024-04-22 2:14PM EDT | 2024-05-03 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNP240517P00240000 | 2024-04-22 3:00PM EDT | 2024-05-17 | 8.37 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| UNP240531P00240000 | 2024-04-18 11:31AM EDT | 2024-05-31 | 12.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UNP240621P00240000 | 2024-04-22 1:54PM EDT | 2024-06-21 | 10.00 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| UNP240816P00240000 | 2024-04-19 11:00AM EDT | 2024-08-16 | 15.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UNP240920P00240000 | 2024-04-19 10:13AM EDT | 2024-09-20 | 16.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNP241018P00240000 | 2024-04-19 2:26PM EDT | 2024-10-18 | 17.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UNP241115P00240000 | 2024-04-09 1:22PM EDT | 2024-11-15 | 13.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNP250117P00240000 | 2024-04-19 1:05PM EDT | 2025-01-17 | 20.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UNP250620P00240000 | 2024-04-11 11:30AM EDT | 2025-06-20 | 22.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNP251219P00240000 | 2024-04-04 3:49PM EDT | 2025-12-19 | 23.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UNP260116P00240000 | 2024-03-04 4:12PM EDT | 2026-01-16 | 19.80 | 22.90 | 24.10 | 0.00 | - | 1 | 45 | 17.07% |
© 2024 Yahoo. All rights reserved.