UK markets open in 2 minutes
NIKKEI 225
39,667.07 +493.92 (+1.26%) HANG SENG
18,116.41 +43.51 (+0.24%) CRUDE OIL
81.35 +0.52 (+0.64%) GOLD FUTURES
2,328.40 -2.40 (-0.10%) DOW
39,112.16 -299.05 (-0.76%) Bitcoin GBP
48,582.78 +371.12 (+0.77%)
Union Pacific Corporation (UNP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240920C00190000 | 2024-05-30 1:36PM EDT | 190.00 | 40.75 | 34.90 | 37.90 | 0.00 | - | 10 | 38 | 37.71% |
| UNP240920C00195000 | 2024-06-03 2:58PM EDT | 195.00 | 36.85 | 30.10 | 33.70 | 0.00 | - | 1 | 1 | 36.52% |
| UNP240920C00200000 | 2024-05-06 11:32AM EDT | 200.00 | 43.78 | 30.80 | 33.30 | 0.00 | - | 10 | 11 | 45.86% |
| UNP240920C00205000 | 2024-06-25 12:46PM EDT | 205.00 | 19.40 | 22.70 | 24.80 | -3.00 | -13.39% | 1 | 3 | 31.46% |
| UNP240920C00215000 | 2024-06-20 9:34AM EDT | 215.00 | 15.50 | 14.90 | 15.50 | 0.00 | - | 1 | 5 | 24.20% |
| UNP240920C00220000 | 2024-06-25 11:06AM EDT | 220.00 | 10.40 | 11.60 | 13.10 | -4.45 | -29.97% | 11 | 3 | 25.33% |
| UNP240920C00225000 | 2024-06-25 3:08PM EDT | 225.00 | 8.50 | 8.80 | 9.00 | -2.50 | -22.73% | 6 | 67 | 21.64% |
| UNP240920C00230000 | 2024-06-25 12:39PM EDT | 230.00 | 4.70 | 6.30 | 6.50 | -2.90 | -38.16% | 22 | 151 | 20.73% |
| UNP240920C00235000 | 2024-06-25 1:29PM EDT | 235.00 | 3.40 | 4.40 | 4.60 | -0.80 | -19.05% | 15 | 110 | 20.22% |
| UNP240920C00240000 | 2024-06-25 2:10PM EDT | 240.00 | 2.55 | 2.80 | 3.20 | -1.15 | -31.08% | 95 | 168 | 19.96% |
| UNP240920C00245000 | 2024-06-25 3:20PM EDT | 245.00 | 1.85 | 1.80 | 3.70 | -0.75 | -28.85% | 14 | 495 | 24.52% |
| UNP240920C00250000 | 2024-06-25 2:54PM EDT | 250.00 | 1.09 | 1.10 | 1.35 | -0.56 | -33.94% | 14 | 679 | 19.30% |
| UNP240920C00255000 | 2024-06-25 2:30PM EDT | 255.00 | 0.70 | 0.70 | 0.85 | -0.48 | -40.68% | 1 | 173 | 19.15% |
| UNP240920C00260000 | 2024-06-25 3:10PM EDT | 260.00 | 0.40 | 0.45 | 0.55 | -0.25 | -38.46% | 4 | 901 | 19.26% |
| UNP240920C00265000 | 2024-06-24 12:31PM EDT | 265.00 | 0.50 | 0.15 | 0.70 | 0.00 | - | 4 | 998 | 22.25% |
| UNP240920C00270000 | 2024-06-25 9:42AM EDT | 270.00 | 0.25 | 0.10 | 0.50 | -0.06 | -19.35% | 6 | 182 | 22.53% |
| UNP240920C00275000 | 2024-06-20 12:34PM EDT | 275.00 | 0.30 | 0.05 | 0.80 | 0.00 | - | 7 | 51 | 26.67% |
| UNP240920C00280000 | 2024-05-28 11:34AM EDT | 280.00 | 0.35 | 0.05 | 1.40 | 0.00 | - | 100 | 354 | 32.28% |
| UNP240920C00285000 | 2024-05-20 10:45AM EDT | 285.00 | 0.71 | 0.05 | 2.25 | 0.00 | - | 4 | 93 | 38.50% |
| UNP240920C00290000 | 2024-05-06 12:10PM EDT | 290.00 | 0.75 | 0.05 | 1.45 | 0.00 | - | 123 | 157 | 36.24% |
| UNP240920C00295000 | 2024-05-20 1:26PM EDT | 295.00 | 0.39 | 0.00 | 2.20 | 0.00 | - | 3 | 8 | 42.05% |
| UNP240920C00300000 | 2024-05-20 10:24AM EDT | 300.00 | 0.30 | 0.00 | 1.90 | 0.00 | - | 1 | 29 | 42.30% |
| UNP240920C00310000 | 2024-05-16 2:43PM EDT | 310.00 | 0.26 | 0.00 | 1.35 | 0.00 | - | 1 | 4 | 42.33% |
| UNP240920C00315000 | 2024-01-23 2:16PM EDT | 315.00 | 0.95 | 1.15 | 1.35 | 0.00 | - | 10 | 10 | 43.90% |
| UNP240920C00320000 | 2024-03-07 12:23PM EDT | 320.00 | 0.90 | 0.10 | 0.65 | 0.00 | - | 2 | 3 | 39.50% |
| UNP240920C00370000 | 2024-01-02 10:30AM EDT | 370.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240920P00145000 | 2024-06-04 10:00AM EDT | 145.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 20 | 25 | 25.00% |
| UNP240920P00155000 | 2024-01-23 1:07PM EDT | 155.00 | 0.50 | 0.00 | 1.90 | 0.00 | - | 1 | 7 | 54.74% |
| UNP240920P00160000 | 2024-01-19 11:50AM EDT | 160.00 | 1.20 | 0.00 | 2.00 | 0.00 | - | 3 | 3 | 51.62% |
| UNP240920P00165000 | 2024-01-11 11:53AM EDT | 165.00 | 1.50 | 0.45 | 1.10 | 0.00 | - | 3 | 8 | 41.41% |
| UNP240920P00170000 | 2024-06-06 1:18PM EDT | 170.00 | 0.35 | 0.00 | 2.40 | 0.00 | - | 5 | 25 | 46.53% |
| UNP240920P00175000 | 2024-06-04 10:00AM EDT | 175.00 | 0.60 | 0.15 | 0.65 | 0.00 | - | 10 | 24 | 31.08% |
| UNP240920P00180000 | 2024-05-14 1:21PM EDT | 180.00 | 0.40 | 0.40 | 0.75 | 0.00 | - | 1 | 8 | 29.03% |
| UNP240920P00185000 | 2024-04-03 12:29PM EDT | 185.00 | 1.25 | 0.45 | 2.75 | 0.00 | - | 1 | 5 | 37.13% |
| UNP240920P00190000 | 2024-06-24 10:57AM EDT | 190.00 | 0.63 | 0.80 | 2.95 | 0.00 | - | 5 | 193 | 34.28% |
| UNP240920P00195000 | 2024-05-21 3:08PM EDT | 195.00 | 1.07 | 1.05 | 1.25 | 0.00 | - | 1 | 13 | 23.17% |
| UNP240920P00200000 | 2024-06-13 9:30AM EDT | 200.00 | 1.60 | 1.55 | 1.70 | 0.00 | - | 17 | 93 | 22.03% |
| UNP240920P00205000 | 2024-06-25 3:50PM EDT | 205.00 | 2.25 | 2.15 | 2.30 | +0.20 | +9.76% | 17 | 93 | 20.86% |
| UNP240920P00210000 | 2024-06-25 12:17PM EDT | 210.00 | 4.00 | 2.90 | 3.30 | +1.10 | +37.93% | 14 | 445 | 20.26% |
| UNP240920P00215000 | 2024-06-25 2:03PM EDT | 215.00 | 5.00 | 4.30 | 4.50 | +1.45 | +40.85% | 19 | 91 | 19.31% |
| UNP240920P00220000 | 2024-06-25 11:38AM EDT | 220.00 | 6.80 | 5.90 | 6.30 | +1.92 | +39.34% | 8 | 141 | 18.90% |
| UNP240920P00225000 | 2024-06-25 3:01PM EDT | 225.00 | 8.60 | 7.90 | 8.30 | +2.30 | +36.51% | 3 | 362 | 17.90% |
| UNP240920P00230000 | 2024-06-25 3:25PM EDT | 230.00 | 10.80 | 10.50 | 10.90 | +2.70 | +33.33% | 11 | 463 | 17.12% |
| UNP240920P00235000 | 2024-06-25 9:43AM EDT | 235.00 | 15.33 | 11.80 | 14.10 | +4.26 | +38.48% | 3 | 907 | 16.52% |
| UNP240920P00240000 | 2024-06-25 3:48PM EDT | 240.00 | 17.40 | 15.70 | 18.30 | -0.85 | -4.66% | 1 | 529 | 17.51% |
| UNP240920P00245000 | 2024-06-25 3:48PM EDT | 245.00 | 21.50 | 19.90 | 21.90 | -1.79 | -7.69% | 22 | 184 | 15.19% |
| UNP240920P00250000 | 2024-05-17 11:50AM EDT | 250.00 | 12.60 | 26.70 | 30.00 | 0.00 | - | 4 | 199 | 28.57% |
| UNP240920P00255000 | 2024-05-10 2:37PM EDT | 255.00 | 14.20 | 25.00 | 28.20 | 0.00 | - | 2 | 9 | 0.00% |
| UNP240920P00260000 | 2024-05-23 9:35AM EDT | 260.00 | 28.60 | 32.00 | 36.50 | 0.00 | - | 1 | 2 | 19.39% |
© 2024 Yahoo. All rights reserved.