UK markets open in 7 minutes
NIKKEI 225
39,667.07 +493.92 (+1.26%) HANG SENG
18,130.44 +57.54 (+0.32%) CRUDE OIL
81.36 +0.53 (+0.66%) GOLD FUTURES
2,327.90 -2.90 (-0.12%) DOW
39,112.16 -299.05 (-0.76%) Bitcoin GBP
48,531.66 +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:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP250117C00100000 | 2024-03-11 3:39PM EDT | 100.00 | 150.74 | 136.40 | 140.50 | 0.00 | - | 2 | 11 | 125.55% |
| UNP250117C00105000 | 2023-12-06 12:17PM EDT | 105.00 | 130.25 | 135.00 | 137.80 | 0.00 | - | 10 | 2 | 129.38% |
| UNP250117C00110000 | 2023-02-27 10:57AM EDT | 110.00 | 108.30 | 91.30 | 93.10 | 0.00 | - | 3 | 1 | 0.00% |
| UNP250117C00115000 | 2023-12-06 12:44PM EDT | 115.00 | 120.05 | 124.60 | 129.00 | 0.00 | - | 97 | 78 | 118.52% |
| UNP250117C00120000 | 2023-12-06 12:51PM EDT | 120.00 | 115.48 | 120.20 | 124.70 | 0.00 | - | 34 | 12 | 114.76% |
| UNP250117C00125000 | 2023-12-06 12:11PM EDT | 125.00 | 110.99 | 115.00 | 119.90 | 0.00 | - | 2 | 5 | 109.31% |
| UNP250117C00130000 | 2023-12-06 12:14PM EDT | 130.00 | 106.34 | 111.40 | 114.10 | 0.00 | - | 1 | 39 | 104.90% |
| UNP250117C00135000 | 2023-05-05 10:47AM EDT | 135.00 | 72.50 | 69.90 | 73.40 | 0.00 | - | 1 | 2 | 0.00% |
| UNP250117C00140000 | 2023-02-21 3:53PM EDT | 140.00 | 65.00 | 56.80 | 59.20 | 0.00 | - | 4 | 6 | 0.00% |
| UNP250117C00145000 | 2023-03-15 10:26AM EDT | 145.00 | 58.49 | 62.40 | 64.70 | 0.00 | - | 3 | 8 | 0.00% |
| UNP250117C00150000 | 2024-04-23 9:44AM EDT | 150.00 | 89.00 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| UNP250117C00155000 | 2024-02-29 3:41PM EDT | 155.00 | 104.45 | 93.00 | 97.50 | 0.00 | - | 1 | 17 | 97.97% |
| UNP250117C00160000 | 2024-04-26 10:10AM EDT | 160.00 | 88.42 | 73.00 | 76.80 | 0.00 | - | 2 | 14 | 59.39% |
| UNP250117C00165000 | 2023-11-08 3:33PM EDT | 165.00 | 56.90 | 71.00 | 74.20 | 0.00 | - | 1 | 13 | 61.96% |
| UNP250117C00170000 | 2024-02-26 4:04PM EDT | 170.00 | 88.20 | 78.70 | 82.40 | 0.00 | - | 5 | 20 | 84.61% |
| UNP250117C00175000 | 2024-02-28 2:48PM EDT | 175.00 | 86.97 | 74.90 | 78.50 | 0.00 | - | 1 | 5 | 82.39% |
| UNP250117C00180000 | 2024-03-18 12:21PM EDT | 180.00 | 72.50 | 54.50 | 57.00 | 0.00 | - | 2 | 42 | 49.95% |
| UNP250117C00185000 | 2023-11-13 4:58PM EDT | 185.00 | 39.60 | 61.80 | 63.50 | 0.00 | - | 1 | 19 | 66.34% |
| UNP250117C00190000 | 2024-06-25 1:49PM EDT | 190.00 | 38.70 | 40.10 | 41.10 | -0.30 | -0.77% | 15 | 1,045 | 31.59% |
| UNP250117C00195000 | 2024-06-17 12:33PM EDT | 195.00 | 35.50 | 36.00 | 37.10 | 0.00 | - | 1 | 63 | 30.62% |
| UNP250117C00200000 | 2024-06-10 2:11PM EDT | 200.00 | 36.85 | 31.80 | 33.40 | 0.00 | - | 10 | 142 | 29.98% |
| UNP250117C00210000 | 2024-06-17 11:09AM EDT | 210.00 | 23.50 | 24.80 | 25.40 | 0.00 | - | 2 | 324 | 26.91% |
| UNP250117C00220000 | 2024-06-25 1:18PM EDT | 220.00 | 16.12 | 18.20 | 18.70 | -3.38 | -17.33% | 1 | 3,569 | 24.96% |
| UNP250117C00230000 | 2024-06-25 3:12PM EDT | 230.00 | 12.70 | 12.60 | 13.10 | -2.36 | -15.67% | 7 | 1,361 | 23.38% |
| UNP250117C00240000 | 2024-06-25 1:18PM EDT | 240.00 | 7.27 | 8.50 | 8.80 | -3.31 | -31.29% | 2 | 1,127 | 22.29% |
| UNP250117C00250000 | 2024-06-25 3:52PM EDT | 250.00 | 5.56 | 5.30 | 5.70 | -1.10 | -16.52% | 59 | 1,342 | 21.57% |
| UNP250117C00260000 | 2024-06-25 3:46PM EDT | 260.00 | 3.30 | 3.10 | 3.50 | -1.00 | -23.26% | 1 | 896 | 20.94% |
| UNP250117C00270000 | 2024-06-25 3:46PM EDT | 270.00 | 2.00 | 1.85 | 2.10 | -0.80 | -28.57% | 13 | 1,277 | 20.57% |
| UNP250117C00280000 | 2024-06-25 1:08PM EDT | 280.00 | 0.90 | 1.10 | 1.25 | -0.60 | -40.00% | 1 | 1,751 | 20.42% |
| UNP250117C00290000 | 2024-06-18 11:41AM EDT | 290.00 | 0.78 | 0.65 | 0.80 | 0.00 | - | 3 | 3,303 | 20.70% |
| UNP250117C00300000 | 2024-06-24 11:34AM EDT | 300.00 | 0.60 | 0.15 | 1.00 | 0.00 | - | 16 | 1,891 | 23.82% |
| UNP250117C00310000 | 2024-06-13 2:36PM EDT | 310.00 | 0.30 | 0.10 | 1.55 | 0.00 | - | 1 | 98 | 28.35% |
| UNP250117C00320000 | 2024-06-21 11:34AM EDT | 320.00 | 0.23 | 0.05 | 2.25 | 0.00 | - | 1 | 539 | 33.08% |
| UNP250117C00330000 | 2024-05-20 10:25AM EDT | 330.00 | 0.55 | 0.05 | 2.25 | 0.00 | - | 1 | 129 | 35.12% |
| UNP250117C00340000 | 2024-05-20 10:25AM EDT | 340.00 | 0.40 | 0.00 | 0.30 | 0.00 | - | 1 | 55 | 25.81% |
| UNP250117C00350000 | 2024-04-18 3:13PM EDT | 350.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 12 | 1,039 | 31.45% |
| UNP250117C00360000 | 2024-05-21 2:55PM EDT | 360.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 11 | 28.03% |
| UNP250117C00370000 | 2024-02-13 10:30AM EDT | 370.00 | 0.50 | 0.40 | 1.50 | 0.00 | - | - | 6 | 39.06% |
| UNP250117C00380000 | 2024-04-18 11:09AM EDT | 380.00 | 0.35 | 0.00 | 2.20 | 0.00 | - | - | 1 | 43.87% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP250117P00095000 | 2024-06-20 3:05PM EDT | 95.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 2 | 892 | 52.59% |
| UNP250117P00100000 | 2024-03-04 3:02PM EDT | 100.00 | 0.29 | 0.00 | 1.20 | 0.00 | - | 13 | 91 | 55.23% |
| UNP250117P00105000 | 2024-04-16 3:40PM EDT | 105.00 | 0.30 | 0.00 | 2.20 | 0.00 | - | 1 | 18 | 58.11% |
| UNP250117P00110000 | 2023-12-04 10:37AM EDT | 110.00 | 0.85 | 0.30 | 1.10 | 0.00 | - | 1 | 25 | 50.61% |
| UNP250117P00115000 | 2024-06-07 11:27AM EDT | 115.00 | 0.27 | 0.00 | 1.90 | 0.00 | - | 1 | 11 | 50.49% |
| UNP250117P00120000 | 2023-10-20 2:18PM EDT | 120.00 | 2.60 | 1.20 | 1.70 | 0.00 | - | 2 | 14 | 51.83% |
| UNP250117P00125000 | 2024-06-18 3:34PM EDT | 125.00 | 0.35 | 0.10 | 0.00 | 0.00 | - | 202 | 213 | 12.50% |
| UNP250117P00130000 | 2024-04-23 9:30AM EDT | 130.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 12.50% |
| UNP250117P00135000 | 2024-06-20 2:56PM EDT | 135.00 | 0.40 | 0.10 | 0.70 | 0.00 | - | 5 | 98 | 37.53% |
| UNP250117P00140000 | 2024-06-20 2:56PM EDT | 140.00 | 0.48 | 0.15 | 2.55 | 0.00 | - | 17 | 75 | 46.63% |
| UNP250117P00145000 | 2024-06-18 3:36PM EDT | 145.00 | 0.65 | 0.20 | 0.80 | 0.00 | - | 417 | 572 | 33.77% |
| UNP250117P00150000 | 2024-06-20 12:58PM EDT | 150.00 | 0.73 | 0.30 | 0.90 | 0.00 | - | 1 | 362 | 32.26% |
| UNP250117P00155000 | 2024-04-15 10:06AM EDT | 155.00 | 1.15 | 0.35 | 1.05 | 0.00 | - | 5 | 181 | 31.03% |
| UNP250117P00160000 | 2024-05-22 12:30PM EDT | 160.00 | 0.80 | 0.40 | 1.30 | 0.00 | - | 3 | 120 | 30.21% |
| UNP250117P00165000 | 2024-04-25 10:16AM EDT | 165.00 | 1.50 | 1.05 | 1.30 | 0.00 | - | 3 | 279 | 27.96% |
| UNP250117P00170000 | 2024-05-21 12:04PM EDT | 170.00 | 1.28 | 1.15 | 1.45 | 0.00 | - | 1 | 761 | 26.45% |
| UNP250117P00175000 | 2024-06-25 10:02AM EDT | 175.00 | 1.70 | 1.45 | 1.70 | -0.20 | -10.53% | 2 | 582 | 25.28% |
| UNP250117P00180000 | 2024-06-14 9:47AM EDT | 180.00 | 2.40 | 1.80 | 2.10 | 0.00 | - | 4 | 904 | 24.46% |
| UNP250117P00185000 | 2024-05-24 9:30AM EDT | 185.00 | 2.49 | 2.10 | 2.50 | 0.00 | - | 1 | 601 | 23.40% |
| UNP250117P00190000 | 2024-06-18 3:43PM EDT | 190.00 | 3.30 | 2.85 | 3.20 | 0.00 | - | 1 | 683 | 22.93% |
| UNP250117P00195000 | 2024-06-13 11:33AM EDT | 195.00 | 4.08 | 3.50 | 3.90 | 0.00 | - | 2 | 1,202 | 22.10% |
| UNP250117P00200000 | 2024-06-24 1:33PM EDT | 200.00 | 4.00 | 4.40 | 4.80 | 0.00 | - | 300 | 1,099 | 21.41% |
| UNP250117P00210000 | 2024-06-20 12:26PM EDT | 210.00 | 7.30 | 6.80 | 7.10 | 0.00 | - | 2 | 886 | 19.91% |
| UNP250117P00220000 | 2024-06-25 11:26AM EDT | 220.00 | 11.20 | 10.10 | 10.50 | +0.77 | +7.38% | 1 | 3,712 | 18.70% |
| UNP250117P00230000 | 2024-06-24 10:17AM EDT | 230.00 | 13.10 | 12.80 | 14.90 | 0.00 | - | 2 | 680 | 17.21% |
| UNP250117P00240000 | 2024-06-13 9:37AM EDT | 240.00 | 20.81 | 18.40 | 20.90 | 0.00 | - | 1 | 605 | 16.09% |
| UNP250117P00250000 | 2024-06-13 9:39AM EDT | 250.00 | 28.00 | 27.20 | 28.60 | 0.00 | - | 3 | 415 | 15.74% |
| UNP250117P00260000 | 2024-05-13 12:12PM EDT | 260.00 | 21.20 | 33.20 | 35.30 | 0.00 | - | 26 | 0 | 0.00% |
| UNP250117P00270000 | 2024-04-01 1:31PM EDT | 270.00 | 31.48 | 35.00 | 36.60 | 0.00 | - | 131 | 259 | 0.00% |
| UNP250117P00280000 | 2024-06-10 3:03PM EDT | 280.00 | 50.00 | 54.20 | 58.10 | 0.00 | - | 10 | 0 | 23.50% |
| UNP250117P00290000 | 2024-06-11 2:59PM EDT | 290.00 | 62.53 | 64.10 | 68.10 | 0.00 | - | 24 | 0 | 26.04% |
| UNP250117P00300000 | 2024-06-11 2:59PM EDT | 300.00 | 73.90 | 74.00 | 78.10 | 0.00 | - | 49 | 0 | 28.43% |
| UNP250117P00350000 | 2023-05-25 10:28AM EDT | 350.00 | 157.50 | 148.10 | 151.70 | 0.00 | - | 2 | 0 | 83.53% |
© 2024 Yahoo. All rights reserved.