UK markets open in 1 minute
NIKKEI 225
39,667.07 +493.92 (+1.26%) HANG SENG
18,113.36 +40.46 (+0.22%) CRUDE OIL
81.36 +0.53 (+0.66%) GOLD FUTURES
2,327.70 -3.10 (-0.13%) DOW
39,112.16 -299.05 (-0.76%) Bitcoin GBP
48,599.84 +400.09 (+0.83%)
Union Pacific Corporation (UNP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240628C00215000 | 2024-06-25 9:49AM EDT | 215.00 | 7.40 | 7.60 | 10.50 | -5.30 | -41.73% | 22 | 1 | 58.25% |
| UNP240628C00217500 | 2024-06-20 2:05PM EDT | 217.50 | 7.69 | 6.50 | 8.30 | 0.00 | - | 2 | 2 | 53.05% |
| UNP240628C00220000 | 2024-06-25 1:17PM EDT | 220.00 | 2.10 | 4.30 | 5.00 | -2.10 | -50.00% | 14 | 2 | 30.57% |
| UNP240628C00222500 | 2024-06-25 3:23PM EDT | 222.50 | 2.49 | 2.60 | 2.85 | -1.96 | -44.04% | 537 | 14 | 24.41% |
| UNP240628C00225000 | 2024-06-25 3:23PM EDT | 225.00 | 1.15 | 1.25 | 1.35 | -2.10 | -64.62% | 22 | 66 | 21.92% |
| UNP240628C00227500 | 2024-06-25 3:12PM EDT | 227.50 | 0.50 | 0.45 | 0.55 | -1.20 | -70.59% | 46 | 113 | 21.56% |
| UNP240628C00230000 | 2024-06-25 3:23PM EDT | 230.00 | 0.20 | 0.10 | 0.20 | -0.70 | -77.78% | 249 | 75 | 21.97% |
| UNP240628C00232500 | 2024-06-24 2:34PM EDT | 232.50 | 0.35 | 0.00 | 0.50 | 0.00 | - | 23 | 66 | 36.48% |
| UNP240628C00235000 | 2024-06-25 1:14PM EDT | 235.00 | 0.01 | 0.00 | 0.10 | -0.12 | -92.31% | 10 | 168 | 29.98% |
| UNP240628C00237500 | 2024-06-24 9:50AM EDT | 237.50 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 54.69% |
| UNP240628C00240000 | 2024-06-25 3:01PM EDT | 240.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 5 | 59 | 36.13% |
| UNP240628C00245000 | 2024-06-20 2:43PM EDT | 245.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 15 | 43 | 45.31% |
| UNP240628C00250000 | 2024-06-21 11:16AM EDT | 250.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 60 | 53.91% |
| UNP240628C00255000 | 2024-06-20 10:26AM EDT | 255.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 53 | 62.11% |
| UNP240628C00260000 | 2024-06-18 9:31AM EDT | 260.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 300 | 64.84% |
| UNP240628C00265000 | 2024-06-18 9:38AM EDT | 265.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 14 | 48 | 71.88% |
| UNP240628C00270000 | 2024-06-17 9:35AM EDT | 270.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 100 | 101 | 128.96% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240628P00180000 | 2024-06-17 3:18PM EDT | 180.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 4 | 100.78% |
| UNP240628P00185000 | 2024-06-17 11:34AM EDT | 185.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 2 | 89.45% |
| UNP240628P00190000 | 2024-06-20 1:12PM EDT | 190.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | - | 10 | 78.13% |
| UNP240628P00195000 | 2024-06-25 12:13PM EDT | 195.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 61 | 13 | 61.72% |
| UNP240628P00200000 | 2024-06-20 10:04AM EDT | 200.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 2 | 59.77% |
| UNP240628P00205000 | 2024-06-25 11:55AM EDT | 205.00 | 0.10 | 0.05 | 0.15 | -0.23 | -69.70% | 1 | 8 | 50.78% |
| UNP240628P00207500 | 2024-06-25 9:49AM EDT | 207.50 | 0.12 | 0.05 | 0.15 | +0.07 | +140.00% | 5 | 6 | 48.24% |
| UNP240628P00210000 | 2024-06-25 9:49AM EDT | 210.00 | 0.18 | 0.05 | 0.20 | -0.12 | -40.00% | 1 | 3 | 44.48% |
| UNP240628P00212500 | 2024-06-25 12:17PM EDT | 212.50 | 0.25 | 0.05 | 0.15 | -0.10 | -28.57% | 10 | 24 | 35.65% |
| UNP240628P00215000 | 2024-06-25 10:26AM EDT | 215.00 | 0.35 | 0.10 | 0.20 | +0.25 | +250.00% | 22 | 32 | 31.25% |
| UNP240628P00217500 | 2024-06-25 1:03PM EDT | 217.50 | 0.95 | 0.15 | 0.30 | +0.87 | +1,087.50% | 22 | 24 | 27.15% |
| UNP240628P00220000 | 2024-06-25 2:14PM EDT | 220.00 | 0.50 | 0.45 | 0.55 | +0.30 | +150.00% | 658 | 194 | 24.17% |
| UNP240628P00222500 | 2024-06-24 3:36PM EDT | 222.50 | 2.38 | 0.95 | 1.10 | +1.95 | +453.49% | 1 | 57 | 21.95% |
| UNP240628P00225000 | 2024-06-25 2:09PM EDT | 225.00 | 3.20 | 2.00 | 2.20 | +2.10 | +190.91% | 21 | 53 | 20.80% |
| UNP240628P00227500 | 2024-06-24 11:34AM EDT | 227.50 | 1.26 | 2.55 | 4.20 | 0.00 | - | 15 | 40 | 24.90% |
| UNP240628P00230000 | 2024-06-25 1:29PM EDT | 230.00 | 9.20 | 5.60 | 6.70 | +7.08 | +333.96% | 2 | 35 | 33.81% |
| UNP240628P00235000 | 2024-06-24 9:57AM EDT | 235.00 | 7.40 | 9.40 | 13.00 | 0.00 | - | 10 | 13 | 72.46% |
| UNP240628P00240000 | 2024-06-07 10:16AM EDT | 240.00 | 10.92 | 14.70 | 18.00 | 0.00 | - | 2 | 0 | 53.91% |
| UNP240628P00245000 | 2024-05-28 2:59PM EDT | 245.00 | 17.70 | 19.70 | 23.10 | 0.00 | - | 2 | 0 | 67.48% |
| UNP240628P00250000 | 2024-05-14 3:59PM EDT | 250.00 | 8.10 | 25.80 | 29.60 | 0.00 | - | - | 0 | 112.89% |
© 2024 Yahoo. All rights reserved.