Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,922.54 -2,028.48 (-3.22%) CMC Crypto 200
1,261.15 -96.86 (-7.13%)
Union Pacific Corporation (UNP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:250.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240510C00250000 | 2024-05-10 12:17PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.10 | -0.25 | -83.33% | 6 | 183 | 15.72% |
| UNP240517C00250000 | 2024-05-10 3:28PM EDT | 2024-05-17 | 1.20 | 1.05 | 1.20 | +0.04 | +3.45% | 54 | 1,208 | 15.43% |
| UNP240524C00250000 | 2024-05-10 3:40PM EDT | 2024-05-24 | 1.85 | 1.90 | 2.15 | -0.20 | -9.76% | 5 | 234 | 16.35% |
| UNP240531C00250000 | 2024-05-10 3:47PM EDT | 2024-05-31 | 2.33 | 2.35 | 2.70 | -0.12 | -4.90% | 12 | 116 | 15.85% |
| UNP240607C00250000 | 2024-05-08 10:15AM EDT | 2024-06-07 | 2.50 | 2.80 | 3.10 | 0.00 | - | 20 | 33 | 15.28% |
| UNP240614C00250000 | 2024-05-10 12:13PM EDT | 2024-06-14 | 3.70 | 3.30 | 5.20 | +1.65 | +80.49% | 2 | 129 | 20.59% |
| UNP240621C00250000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 4.10 | 3.90 | 4.10 | +0.25 | +6.49% | 42 | 1,681 | 15.56% |
| UNP240719C00250000 | 2024-05-10 2:40PM EDT | 2024-07-19 | 6.10 | 6.00 | 6.50 | +0.10 | +1.67% | 2 | 37 | 17.66% |
| UNP240816C00250000 | 2024-05-10 3:46PM EDT | 2024-08-16 | 8.90 | 8.90 | 9.30 | +0.08 | +0.91% | 9 | 126 | 20.42% |
| UNP240920C00250000 | 2024-05-10 11:37AM EDT | 2024-09-20 | 10.90 | 10.60 | 11.00 | +0.40 | +3.81% | 8 | 260 | 20.39% |
| UNP241018C00250000 | 2024-05-02 1:54PM EDT | 2024-10-18 | 8.80 | 12.40 | 13.00 | 0.00 | - | 1 | 68 | 21.59% |
| UNP241115C00250000 | 2024-05-08 11:09AM EDT | 2024-11-15 | 13.80 | 14.60 | 15.30 | 0.00 | - | 1 | 113 | 23.16% |
| UNP250117C00250000 | 2024-05-10 2:49PM EDT | 2025-01-17 | 17.80 | 17.70 | 18.30 | +0.98 | +5.83% | 2 | 1,337 | 23.73% |
| UNP250620C00250000 | 2024-04-24 3:50PM EDT | 2025-06-20 | 18.70 | 24.30 | 26.10 | 0.00 | - | 4 | 58 | 26.21% |
| UNP251219C00250000 | 2024-05-06 12:17PM EDT | 2025-12-19 | 27.83 | 31.50 | 33.10 | 0.00 | - | 1 | 1 | 27.41% |
| UNP260116C00250000 | 2024-05-09 3:09PM EDT | 2026-01-16 | 32.00 | 32.10 | 33.50 | 0.00 | - | 1 | 87 | 27.09% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240510P00250000 | 2024-05-10 2:34PM EDT | 2024-05-10 | 3.19 | 2.10 | 3.00 | +1.04 | +48.37% | 2 | 2 | 25.20% |
| UNP240517P00250000 | 2024-05-10 2:31PM EDT | 2024-05-17 | 3.95 | 3.30 | 3.70 | -0.15 | -3.66% | 2 | 154 | 14.67% |
| UNP240524P00250000 | 2024-05-10 2:42PM EDT | 2024-05-24 | 4.50 | 3.90 | 4.60 | -1.83 | -28.91% | 2 | 1 | 15.56% |
| UNP240531P00250000 | 2024-05-06 3:08PM EDT | 2024-05-31 | 12.00 | 4.10 | 6.60 | 0.00 | - | - | 25 | 21.34% |
| UNP240621P00250000 | 2024-05-09 3:15PM EDT | 2024-06-21 | 7.40 | 6.40 | 6.70 | 0.00 | - | 3 | 202 | 15.56% |
| UNP240816P00250000 | 2024-05-10 2:51PM EDT | 2024-08-16 | 9.90 | 9.40 | 9.80 | -2.90 | -22.66% | 5 | 42 | 16.34% |
| UNP240920P00250000 | 2024-05-10 2:28PM EDT | 2024-09-20 | 11.50 | 10.80 | 11.30 | -0.40 | -3.36% | 2 | 237 | 16.56% |
| UNP241018P00250000 | 2024-05-09 11:30AM EDT | 2024-10-18 | 12.60 | 11.50 | 13.60 | 0.00 | - | 2 | 69 | 18.56% |
| UNP241115P00250000 | 2024-05-10 1:22PM EDT | 2024-11-15 | 13.85 | 13.10 | 14.10 | -0.95 | -6.42% | 6 | 54 | 17.84% |
| UNP250117P00250000 | 2024-05-09 1:26PM EDT | 2025-01-17 | 16.40 | 15.10 | 15.80 | 0.00 | - | 2 | 415 | 17.54% |
| UNP250620P00250000 | 2024-05-03 12:18PM EDT | 2025-06-20 | 23.30 | 19.30 | 20.10 | 0.00 | - | 23 | 32 | 17.96% |
| UNP251219P00250000 | 2024-05-03 12:31PM EDT | 2025-12-19 | 23.60 | 22.60 | 24.60 | -3.24 | -12.07% | 4 | 300 | 18.53% |
| UNP260116P00250000 | 2024-05-09 3:16PM EDT | 2026-01-16 | 25.30 | 23.30 | 24.80 | 0.00 | - | 13 | 85 | 18.26% |
© 2024 Yahoo. All rights reserved.