Singapore markets open in 5 hours 21 minutes
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,071.88 +1.33 (+0.03%) Dow
38,477.06 -26.63 (-0.07%) Nasdaq
15,713.61 +16.97 (+0.11%) Bitcoin USD
64,351.73 -2,193.07 (-3.30%) CMC Crypto 200
1,388.38 -35.72 (-2.51%)
Union Pacific Corporation (UNP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:39PM EDT. Market open.
Strike:260.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240426C00260000 | 2024-04-15 1:15PM EDT | 2024-04-26 | 0.25 | 0.00 | 0.75 | 0.00 | - | 7 | 31 | 78.03% |
| UNP240503C00260000 | 2024-04-12 3:02PM EDT | 2024-05-03 | 0.30 | 0.00 | 0.75 | 0.00 | - | 21 | 52 | 49.90% |
| UNP240510C00260000 | 2024-04-15 1:12PM EDT | 2024-05-10 | 0.30 | 0.05 | 0.75 | 0.00 | - | 1 | 2 | 38.28% |
| UNP240517C00260000 | 2024-04-24 3:09PM EDT | 2024-05-17 | 0.32 | 0.20 | 0.45 | -0.14 | -30.43% | 20 | 1,114 | 28.64% |
| UNP240524C00260000 | 2024-04-17 9:36AM EDT | 2024-05-24 | 0.34 | 0.30 | 0.50 | 0.00 | - | 1 | 1 | 25.78% |
| UNP240531C00260000 | 2024-04-17 11:56AM EDT | 2024-05-31 | 0.46 | 0.35 | 0.60 | 0.00 | - | - | 1 | 24.27% |
| UNP240621C00260000 | 2024-04-24 2:59PM EDT | 2024-06-21 | 0.80 | 0.70 | 0.90 | -0.40 | -33.33% | 2 | 1,350 | 21.51% |
| UNP240816C00260000 | 2024-04-24 3:19PM EDT | 2024-08-16 | 2.90 | 2.75 | 2.90 | -1.10 | -27.50% | 4 | 167 | 22.11% |
| UNP240920C00260000 | 2024-04-23 2:58PM EDT | 2024-09-20 | 5.08 | 3.70 | 4.00 | 0.00 | - | 2 | 819 | 21.93% |
| UNP241018C00260000 | 2024-03-11 2:53PM EDT | 2024-10-18 | 13.50 | 7.10 | 8.50 | 0.00 | - | 4 | 5 | 28.50% |
| UNP241115C00260000 | 2024-04-22 10:56AM EDT | 2024-11-15 | 5.70 | 6.30 | 6.50 | -1.60 | -21.92% | 14 | 145 | 23.18% |
| UNP250117C00260000 | 2024-04-18 11:02AM EDT | 2025-01-17 | 9.20 | 8.60 | 8.80 | 0.00 | - | 2 | 667 | 23.60% |
| UNP250620C00260000 | 2024-04-24 11:12AM EDT | 2025-06-20 | 14.00 | 14.40 | 15.20 | -3.00 | -17.65% | 40 | 20 | 25.70% |
| UNP251219C00260000 | 2024-03-22 12:48PM EDT | 2025-12-19 | 28.40 | 20.30 | 21.90 | 0.00 | - | 8 | 6 | 27.25% |
| UNP260116C00260000 | 2024-04-16 3:01PM EDT | 2026-01-16 | 21.49 | 20.90 | 21.60 | 0.00 | - | 2 | 27 | 26.39% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240517P00260000 | 2024-04-17 3:12PM EDT | 2024-05-17 | 30.50 | 26.40 | 29.50 | 0.00 | - | 31 | 4 | 36.38% |
| UNP240621P00260000 | 2024-04-17 2:48PM EDT | 2024-06-21 | 30.10 | 28.20 | 30.20 | 0.00 | - | 1 | 6 | 26.66% |
| UNP240920P00260000 | 2024-03-22 11:09AM EDT | 2024-09-20 | 19.10 | 29.60 | 31.10 | 0.00 | - | 2 | 202 | 19.12% |
| UNP250117P00260000 | 2024-03-28 12:20PM EDT | 2025-01-17 | 23.10 | 31.00 | 32.60 | 0.00 | - | 1 | 332 | 16.89% |
| UNP250620P00260000 | 2024-04-09 12:59PM EDT | 2025-06-20 | 29.80 | 34.60 | 35.80 | 0.00 | - | - | 6 | 17.37% |
| UNP260116P00260000 | 2024-02-21 3:21PM EDT | 2026-01-16 | 29.31 | 30.30 | 32.50 | 0.00 | - | 18 | 22 | 10.92% |
© 2024 Yahoo. All rights reserved.