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
60,835.73 -2,523.87 (-3.98%) CMC Crypto 200
1,256.40 -101.60 (-7.48%)
Union Pacific Corporation (UNP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:265.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240510C00265000 | 2024-04-09 9:55AM EDT | 2024-05-10 | 0.45 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 81.64% |
| UNP240517C00265000 | 2024-05-09 10:22AM EDT | 2024-05-17 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 858 | 24.32% |
| UNP240531C00265000 | 2024-05-10 3:51PM EDT | 2024-05-31 | 0.23 | 0.05 | 2.25 | -0.09 | -28.12% | 15 | 1 | 32.79% |
| UNP240607C00265000 | 2024-05-09 10:22AM EDT | 2024-06-07 | 0.45 | 0.15 | 0.30 | 0.00 | - | 1 | 1 | 15.77% |
| UNP240614C00265000 | 2024-05-08 11:07AM EDT | 2024-06-14 | 0.36 | 0.25 | 0.50 | 0.00 | - | - | 11 | 15.94% |
| UNP240621C00265000 | 2024-05-09 3:03PM EDT | 2024-06-21 | 0.50 | 0.40 | 0.55 | 0.00 | - | 1 | 581 | 14.95% |
| UNP240719C00265000 | 2024-05-09 12:58PM EDT | 2024-07-19 | 1.60 | 1.15 | 2.00 | 0.00 | - | 2 | 56 | 17.43% |
| UNP240816C00265000 | 2024-05-08 2:58PM EDT | 2024-08-16 | 3.50 | 3.30 | 3.70 | 0.00 | - | 5 | 361 | 19.11% |
| UNP240920C00265000 | 2024-05-10 1:31PM EDT | 2024-09-20 | 4.79 | 4.60 | 5.10 | +0.19 | +4.13% | 1 | 988 | 19.20% |
| UNP241018C00265000 | 2024-05-08 2:07PM EDT | 2024-10-18 | 5.99 | 6.10 | 6.50 | 0.00 | - | 2 | 99 | 19.87% |
| UNP241115C00265000 | 2024-05-10 10:36AM EDT | 2024-11-15 | 8.86 | 8.10 | 8.60 | +2.21 | +33.23% | 3 | 93 | 21.55% |
| UNP250620C00265000 | 2024-05-07 10:42AM EDT | 2025-06-20 | 15.96 | 17.50 | 18.30 | 0.00 | - | 1 | 34 | 24.31% |
| UNP251219C00265000 | 2024-03-22 2:05PM EDT | 2025-12-19 | 26.10 | 18.70 | 20.30 | 0.00 | - | 6 | 38 | 21.81% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240517P00265000 | 2024-05-06 3:48PM EDT | 2024-05-17 | 25.33 | 16.50 | 19.50 | 0.00 | - | 2 | 3 | 50.95% |
| UNP240621P00265000 | 2023-08-09 12:58PM EDT | 2024-06-21 | 38.30 | 53.20 | 55.10 | 0.00 | - | - | 0 | 128.80% |
| UNP241115P00265000 | 2024-03-05 2:15PM EDT | 2024-11-15 | 20.00 | 27.20 | 29.30 | 0.00 | - | - | 28 | 26.14% |
| UNP250620P00265000 | 2024-04-05 3:36PM EDT | 2025-06-20 | 32.60 | 31.40 | 32.60 | 0.00 | - | 45 | 50 | 21.13% |
© 2024 Yahoo. All rights reserved.