Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
64,030.55 -443.43 (-0.69%) CMC Crypto 200
1,371.97 +59.34 (+4.52%)
Union Pacific Corporation (UNP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:245.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240426C00245000 | 2024-04-19 9:45AM EDT | 2024-04-26 | 0.61 | 0.45 | 0.65 | -0.29 | -32.22% | 4 | 127 | 33.30% |
| UNP240503C00245000 | 2024-04-16 3:34PM EDT | 2024-05-03 | 1.17 | 0.80 | 1.00 | 0.00 | - | 11 | 66 | 26.98% |
| UNP240510C00245000 | 2024-04-18 10:38AM EDT | 2024-05-10 | 1.15 | 1.20 | 1.45 | 0.00 | - | 1 | 21 | 25.15% |
| UNP240517C00245000 | 2024-04-19 3:52PM EDT | 2024-05-17 | 1.80 | 1.75 | 1.95 | +0.39 | +27.66% | 48 | 620 | 24.50% |
| UNP240621C00245000 | 2024-04-19 12:48PM EDT | 2024-06-21 | 3.20 | 3.30 | 3.60 | 0.00 | - | 18 | 395 | 21.64% |
| UNP240816C00245000 | 2024-04-19 1:45PM EDT | 2024-08-16 | 6.90 | 7.00 | 7.40 | +0.40 | +6.15% | 1 | 63 | 23.65% |
| UNP240920C00245000 | 2024-04-16 1:25PM EDT | 2024-09-20 | 9.00 | 7.50 | 9.00 | 0.00 | - | 5 | 176 | 23.57% |
| UNP241018C00245000 | 2024-04-12 10:33AM EDT | 2024-10-18 | 11.90 | 10.20 | 10.70 | 0.00 | - | 3 | 41 | 24.37% |
| UNP241115C00245000 | 2024-04-19 1:45PM EDT | 2024-11-15 | 11.80 | 11.90 | 12.40 | -6.30 | -34.81% | 5 | 25 | 25.16% |
| UNP250620C00245000 | 2024-03-04 4:55PM EDT | 2025-06-20 | 35.27 | 25.80 | 28.90 | 0.00 | - | 4 | 4 | 34.18% |
| UNP251219C00245000 | 2024-03-13 10:53AM EDT | 2025-12-19 | 38.77 | 28.00 | 30.10 | 0.00 | - | 5 | 2 | 29.62% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240426P00245000 | 2024-04-19 9:39AM EDT | 2024-04-26 | 13.40 | 12.10 | 13.80 | -0.68 | -4.83% | 2 | 129 | 36.57% |
| UNP240503P00245000 | 2024-04-16 2:27PM EDT | 2024-05-03 | 14.26 | 12.80 | 14.30 | 0.00 | - | 1 | 23 | 30.25% |
| UNP240510P00245000 | 2024-04-02 1:43PM EDT | 2024-05-10 | 8.05 | 12.70 | 14.30 | 0.00 | - | - | 1 | 24.70% |
| UNP240517P00245000 | 2024-04-17 11:30AM EDT | 2024-05-17 | 16.92 | 11.50 | 16.00 | 0.00 | - | 1 | 570 | 30.07% |
| UNP240524P00245000 | 2024-04-12 12:41PM EDT | 2024-05-24 | 13.29 | 12.60 | 14.80 | 0.00 | - | 3 | 3 | 21.60% |
| UNP240621P00245000 | 2024-04-17 11:05AM EDT | 2024-06-21 | 17.70 | 15.30 | 16.40 | 0.00 | - | 30 | 968 | 21.29% |
| UNP240816P00245000 | 2024-04-19 2:43PM EDT | 2024-08-16 | 18.80 | 17.60 | 18.10 | -1.00 | -5.05% | 1 | 217 | 19.14% |
| UNP240920P00245000 | 2024-04-16 2:21PM EDT | 2024-09-20 | 19.70 | 18.80 | 19.30 | 0.00 | - | 65 | 134 | 19.00% |
| UNP241018P00245000 | 2024-04-05 3:14PM EDT | 2024-10-18 | 15.10 | 18.90 | 21.40 | 0.00 | - | 3 | 2 | 20.87% |
| UNP241115P00245000 | 2024-04-05 10:44AM EDT | 2024-11-15 | 15.80 | 20.60 | 22.90 | 0.00 | - | 1 | 67 | 21.65% |
| UNP250620P00245000 | 2024-03-25 9:45AM EDT | 2025-06-20 | 20.50 | 23.50 | 26.50 | 0.00 | - | 1 | 62 | 18.86% |
© 2024 Yahoo. All rights reserved.