UK markets open in 6 minutes
NIKKEI 225
39,667.07 +493.92 (+1.26%) HANG SENG
18,133.06 +60.16 (+0.33%) CRUDE OIL
81.37 +0.54 (+0.67%) GOLD FUTURES
2,327.30 -3.50 (-0.15%) DOW
39,112.16 -299.05 (-0.76%) Bitcoin GBP
48,531.41 +350.50 (+0.73%)
Union Pacific Corporation (UNP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240705C00210000 | 2024-06-21 11:59AM EDT | 210.00 | 16.60 | 12.60 | 16.40 | 0.00 | - | 5 | 6 | 51.10% |
| UNP240705C00215000 | 2024-06-24 3:58PM EDT | 215.00 | 12.25 | 9.00 | 10.20 | 0.00 | - | 1 | 2 | 29.02% |
| UNP240705C00220000 | 2024-06-25 9:47AM EDT | 220.00 | 3.05 | 5.10 | 5.50 | 0.00 | - | 30 | 40 | 20.80% |
| UNP240705C00222500 | 2024-06-25 3:59PM EDT | 222.50 | 3.50 | 3.40 | 3.60 | 0.00 | - | 10 | 1 | 18.65% |
| UNP240705C00225000 | 2024-06-25 1:16PM EDT | 225.00 | 0.79 | 2.00 | 2.20 | 0.00 | - | 6 | 39 | 17.82% |
| UNP240705C00227500 | 2024-06-25 2:39PM EDT | 227.50 | 0.87 | 1.05 | 1.20 | 0.00 | - | 17 | 10 | 17.18% |
| UNP240705C00230000 | 2024-06-25 3:05PM EDT | 230.00 | 0.40 | 0.45 | 0.60 | 0.00 | - | 17 | 97 | 16.92% |
| UNP240705C00232500 | 2024-06-25 1:19PM EDT | 232.50 | 0.09 | 0.15 | 0.30 | 0.00 | - | 11 | 43 | 17.24% |
| UNP240705C00235000 | 2024-06-24 3:54PM EDT | 235.00 | 0.35 | 0.05 | 0.20 | 0.00 | - | 10 | 42 | 18.90% |
| UNP240705C00237500 | 2024-06-21 3:58PM EDT | 237.50 | 0.20 | 0.05 | 0.25 | 0.00 | - | 50 | 50 | 23.19% |
| UNP240705C00240000 | 2024-06-24 10:43AM EDT | 240.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 49 | 12.50% |
| UNP240705C00245000 | 2024-06-07 12:25PM EDT | 245.00 | 0.41 | 0.00 | 0.75 | 0.00 | - | 1 | 300 | 41.77% |
| UNP240705C00250000 | 2024-06-07 1:02PM EDT | 250.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 48.46% |
| UNP240705C00260000 | 2024-06-21 1:01PM EDT | 260.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 52.59% |
| UNP240705C00270000 | 2024-06-24 10:43AM EDT | 270.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 5 | 6 | 78.37% |
| UNP240705C00285000 | 2024-06-14 1:06PM EDT | 285.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 24 | 63.48% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240705P00180000 | 2024-06-20 12:16PM EDT | 180.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 60.35% |
| UNP240705P00190000 | 2024-06-24 3:55PM EDT | 190.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 23 | 25 | 52.54% |
| UNP240705P00195000 | 2024-06-25 10:55AM EDT | 195.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 4 | 43.31% |
| UNP240705P00200000 | 2024-06-13 2:44PM EDT | 200.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 16 | 16 | 51.22% |
| UNP240705P00210000 | 2024-06-25 1:31PM EDT | 210.00 | 0.25 | 0.10 | 0.25 | 0.00 | - | 1 | 4 | 25.56% |
| UNP240705P00212500 | 2024-06-20 10:30AM EDT | 212.50 | 0.39 | 0.15 | 0.25 | 0.00 | - | - | 3 | 21.83% |
| UNP240705P00215000 | 2024-06-21 10:04AM EDT | 215.00 | 0.45 | 0.25 | 0.35 | 0.00 | - | 1 | 8 | 19.70% |
| UNP240705P00217500 | 2024-06-25 11:06AM EDT | 217.50 | 0.90 | 0.45 | 0.55 | 0.00 | - | 376 | 27 | 17.99% |
| UNP240705P00220000 | 2024-06-25 3:48PM EDT | 220.00 | 0.95 | 0.85 | 0.95 | 0.00 | - | 17 | 109 | 16.82% |
| UNP240705P00222500 | 2024-06-25 11:02AM EDT | 222.50 | 2.67 | 1.55 | 1.65 | 0.00 | - | 2 | 26 | 15.93% |
| UNP240705P00225000 | 2024-06-24 10:23AM EDT | 225.00 | 1.25 | 2.60 | 2.80 | 0.00 | - | 6 | 26 | 15.52% |
| UNP240705P00230000 | 2024-06-24 12:28PM EDT | 230.00 | 3.20 | 5.70 | 6.70 | 0.00 | - | 1 | 6 | 18.53% |
| UNP240705P00235000 | 2024-06-12 10:15AM EDT | 235.00 | 6.00 | 9.60 | 12.20 | 0.00 | - | - | 0 | 32.40% |
© 2024 Yahoo. All rights reserved.