UK markets open in 5 minutes
NIKKEI 225
39,667.07 +493.92 (+1.26%) HANG SENG
18,124.92 +52.02 (+0.29%) CRUDE OIL
81.38 +0.55 (+0.68%) GOLD FUTURES
2,327.30 -3.50 (-0.15%) DOW
39,112.16 -299.05 (-0.76%) Bitcoin GBP
48,550.98 +365.83 (+0.76%)
Union Pacific Corporation (UNP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP241018C00210000 | 2024-05-22 11:43AM EDT | 210.00 | 30.32 | 21.90 | 22.60 | 0.00 | - | 6 | 6 | 29.87% |
| UNP241018C00220000 | 2024-06-24 1:27PM EDT | 220.00 | 16.00 | 11.50 | 14.10 | 0.00 | - | 1 | 18 | 24.07% |
| UNP241018C00225000 | 2024-06-21 2:17PM EDT | 225.00 | 11.80 | 10.40 | 10.70 | 0.00 | - | 5 | 17 | 22.21% |
| UNP241018C00230000 | 2024-06-25 2:06PM EDT | 230.00 | 7.10 | 7.90 | 8.20 | -2.25 | -24.06% | 16 | 23 | 21.48% |
| UNP241018C00235000 | 2024-06-25 1:29PM EDT | 235.00 | 4.80 | 5.90 | 6.10 | -2.70 | -36.00% | 11 | 63 | 20.81% |
| UNP241018C00240000 | 2024-06-25 2:48PM EDT | 240.00 | 3.92 | 4.20 | 4.50 | -1.38 | -26.04% | 9 | 137 | 20.46% |
| UNP241018C00245000 | 2024-06-25 1:55PM EDT | 245.00 | 2.57 | 2.95 | 3.30 | -1.13 | -30.54% | 4 | 102 | 20.30% |
| UNP241018C00250000 | 2024-06-25 12:39PM EDT | 250.00 | 1.48 | 1.90 | 2.40 | -1.39 | -48.43% | 1 | 97 | 20.25% |
| UNP241018C00255000 | 2024-06-24 2:25PM EDT | 255.00 | 1.88 | 1.30 | 1.55 | 0.00 | - | 1 | 93 | 19.60% |
| UNP241018C00260000 | 2024-06-25 11:50AM EDT | 260.00 | 0.75 | 0.85 | 1.05 | -0.43 | -36.44% | 3 | 34 | 19.46% |
| UNP241018C00265000 | 2024-06-25 11:58AM EDT | 265.00 | 0.51 | 0.55 | 0.75 | -0.26 | -33.77% | 5 | 93 | 19.65% |
| UNP241018C00270000 | 2024-06-07 12:12PM EDT | 270.00 | 0.50 | 0.35 | 0.55 | -0.55 | -52.38% | 4 | 15 | 19.97% |
| UNP241018C00275000 | 2024-06-05 12:03PM EDT | 275.00 | 0.70 | 0.10 | 0.75 | 0.00 | - | 20 | 29 | 22.89% |
| UNP241018C00280000 | 2024-05-24 2:41PM EDT | 280.00 | 0.60 | 0.10 | 1.55 | 0.00 | - | 2 | 238 | 28.78% |
| UNP241018C00285000 | 2024-06-20 10:39AM EDT | 285.00 | 0.25 | 0.05 | 2.05 | 0.00 | - | 16 | 126 | 32.67% |
| UNP241018C00290000 | 2024-05-17 1:11PM EDT | 290.00 | 1.00 | 0.05 | 1.45 | 0.00 | - | 1 | 74 | 31.52% |
| UNP241018C00295000 | 2024-04-29 11:16AM EDT | 295.00 | 1.25 | 0.05 | 0.45 | 0.00 | - | 94 | 106 | 26.20% |
| UNP241018C00300000 | 2024-05-07 10:31AM EDT | 300.00 | 0.70 | 0.05 | 0.60 | 0.00 | - | 29 | 62 | 28.89% |
| UNP241018C00305000 | 2024-03-22 10:41AM EDT | 305.00 | 1.80 | 0.25 | 0.95 | 0.00 | - | 1 | 2 | 32.92% |
| UNP241018C00310000 | 2024-04-02 1:26PM EDT | 310.00 | 0.95 | 0.10 | 0.70 | 0.00 | - | 1 | 49 | 32.32% |
| UNP241018C00315000 | 2024-04-26 10:04AM EDT | 315.00 | 0.60 | 0.00 | 1.45 | 0.00 | - | 1 | 5 | 38.76% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP241018P00170000 | 2024-04-17 10:23AM EDT | 170.00 | 1.25 | 0.00 | 2.30 | 0.00 | - | 3 | 9 | 39.99% |
| UNP241018P00175000 | 2024-04-22 9:47AM EDT | 175.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UNP241018P00180000 | 2024-06-12 1:27PM EDT | 180.00 | 0.75 | 0.65 | 0.80 | 0.00 | - | 5 | 16 | 25.61% |
| UNP241018P00185000 | 2024-06-21 11:47AM EDT | 185.00 | 1.00 | 0.85 | 1.00 | +0.10 | +11.11% | 1 | 8 | 24.27% |
| UNP241018P00190000 | 2024-06-24 3:41PM EDT | 190.00 | 1.07 | 1.15 | 2.25 | 0.00 | - | 4 | 7 | 27.22% |
| UNP241018P00195000 | 2024-06-25 11:02AM EDT | 195.00 | 1.82 | 1.55 | 1.75 | -0.08 | -4.21% | 2 | 132 | 22.27% |
| UNP241018P00200000 | 2024-06-25 11:02AM EDT | 200.00 | 2.48 | 2.10 | 2.35 | +0.63 | +34.05% | 2 | 55 | 21.42% |
| UNP241018P00205000 | 2024-06-24 11:52AM EDT | 205.00 | 2.30 | 2.85 | 4.30 | 0.00 | - | 14 | 110 | 23.73% |
| UNP241018P00210000 | 2024-06-24 3:39PM EDT | 210.00 | 3.41 | 3.90 | 4.10 | 0.00 | - | 1 | 51 | 19.62% |
| UNP241018P00215000 | 2024-05-17 12:21PM EDT | 215.00 | 2.75 | 6.20 | 6.60 | 0.00 | - | 1 | 4 | 21.41% |
| UNP241018P00220000 | 2024-06-20 3:51PM EDT | 220.00 | 6.80 | 6.70 | 7.20 | 0.00 | - | 4 | 32 | 18.29% |
| UNP241018P00225000 | 2024-06-14 1:59PM EDT | 225.00 | 10.90 | 8.90 | 9.20 | 0.00 | - | 2 | 63 | 17.36% |
| UNP241018P00230000 | 2024-06-25 3:28PM EDT | 230.00 | 11.70 | 11.40 | 11.80 | +1.80 | +18.18% | 1 | 116 | 16.74% |
| UNP241018P00235000 | 2024-06-24 3:47PM EDT | 235.00 | 12.60 | 12.80 | 16.00 | 0.00 | - | 3 | 17 | 18.60% |
| UNP241018P00240000 | 2024-05-23 2:00PM EDT | 240.00 | 14.10 | 15.20 | 18.90 | 0.00 | - | 3 | 65 | 16.78% |
| UNP241018P00245000 | 2024-05-09 11:28AM EDT | 245.00 | 10.40 | 18.50 | 20.20 | 0.00 | - | 2 | 61 | 0.00% |
| UNP241018P00250000 | 2024-05-09 11:30AM EDT | 250.00 | 12.60 | 22.30 | 24.10 | 0.00 | - | 2 | 69 | 0.00% |
| UNP241018P00255000 | 2024-04-25 11:55AM EDT | 255.00 | 19.60 | 23.10 | 25.60 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.