UK markets open in 17 minutes
NIKKEI 225
39,667.07 +493.92 (+1.26%) HANG SENG
18,136.08 +63.18 (+0.35%) CRUDE OIL
81.38 +0.55 (+0.68%) GOLD FUTURES
2,326.80 -4.00 (-0.17%) DOW
39,112.16 -299.05 (-0.76%) Bitcoin GBP
48,529.86 +324.82 (+0.67%)
Union Pacific Corporation (UNP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP250620C00170000 | 2024-04-23 9:44AM EDT | 170.00 | 73.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| UNP250620C00185000 | 2024-05-31 3:21PM EDT | 185.00 | 55.64 | 47.30 | 51.10 | 0.00 | - | 1 | 1 | 33.84% |
| UNP250620C00205000 | 2024-06-12 2:37PM EDT | 205.00 | 36.68 | 32.80 | 35.80 | 0.00 | - | 2 | 57 | 29.68% |
| UNP250620C00215000 | 2024-06-17 11:09AM EDT | 215.00 | 26.30 | 26.10 | 29.70 | 0.00 | - | 2 | 103 | 28.73% |
| UNP250620C00220000 | 2024-06-14 10:08AM EDT | 220.00 | 20.90 | 23.10 | 26.40 | 0.00 | - | 1 | 12 | 27.72% |
| UNP250620C00225000 | 2024-06-18 2:47PM EDT | 225.00 | 21.60 | 21.70 | 22.70 | 0.00 | - | 2 | 3 | 26.10% |
| UNP250620C00230000 | 2024-06-11 10:30AM EDT | 230.00 | 22.70 | 19.10 | 19.90 | 0.00 | - | 1 | 4 | 25.35% |
| UNP250620C00235000 | 2024-06-17 1:05PM EDT | 235.00 | 16.50 | 15.00 | 17.60 | 0.00 | - | 1 | 121 | 24.97% |
| UNP250620C00240000 | 2024-06-17 1:14PM EDT | 240.00 | 14.50 | 14.30 | 15.50 | 0.00 | - | 1 | 167 | 24.62% |
| UNP250620C00245000 | 2024-06-17 1:12PM EDT | 245.00 | 12.50 | 11.40 | 15.00 | 0.00 | - | 1 | 231 | 25.94% |
| UNP250620C00250000 | 2024-06-25 12:57PM EDT | 250.00 | 9.73 | 9.60 | 11.50 | 0.00 | - | 2 | 119 | 23.59% |
| UNP250620C00255000 | 2024-05-30 11:54AM EDT | 255.00 | 11.90 | 9.20 | 9.90 | 0.00 | - | 2 | 15 | 23.25% |
| UNP250620C00260000 | 2024-06-14 11:39AM EDT | 260.00 | 7.60 | 7.60 | 9.30 | 0.00 | - | 3 | 179 | 24.00% |
| UNP250620C00265000 | 2024-06-10 12:01PM EDT | 265.00 | 9.00 | 6.20 | 7.90 | 0.00 | - | 18 | 66 | 23.58% |
| UNP250620C00270000 | 2024-06-06 11:01AM EDT | 270.00 | 7.70 | 5.20 | 7.00 | 0.00 | - | 1 | 201 | 23.66% |
| UNP250620C00275000 | 2024-06-21 9:30AM EDT | 275.00 | 5.60 | 3.90 | 5.90 | 0.00 | - | 1 | 171 | 23.29% |
| UNP250620C00280000 | 2024-06-13 2:32PM EDT | 280.00 | 3.70 | 2.95 | 5.10 | 0.00 | - | 2 | 263 | 23.20% |
| UNP250620C00285000 | 2024-06-24 2:14PM EDT | 285.00 | 3.40 | 3.00 | 3.70 | 0.00 | - | 2 | 129 | 21.87% |
| UNP250620C00290000 | 2024-04-08 2:50PM EDT | 290.00 | 9.80 | 9.10 | 9.70 | 0.00 | - | 5 | 161 | 32.32% |
| UNP250620C00295000 | 2024-05-30 9:31AM EDT | 295.00 | 3.60 | 1.55 | 3.00 | 0.00 | - | 2 | 47 | 22.47% |
| UNP250620C00300000 | 2024-06-24 3:51PM EDT | 300.00 | 2.25 | 1.70 | 2.20 | 0.00 | - | 1 | 132 | 21.56% |
| UNP250620C00305000 | 2024-05-31 3:49PM EDT | 305.00 | 2.90 | 1.05 | 2.15 | 0.00 | - | 4 | 4 | 22.30% |
| UNP250620C00310000 | 2024-05-17 1:14PM EDT | 310.00 | 4.30 | 0.55 | 2.10 | 0.00 | - | 43 | 44 | 23.00% |
| UNP250620C00315000 | 2024-05-14 11:07AM EDT | 315.00 | 4.00 | 0.00 | 3.30 | 0.00 | - | 1 | 1 | 26.71% |
| UNP250620C00320000 | 2024-06-07 11:11AM EDT | 320.00 | 1.47 | 0.00 | 1.60 | 0.00 | - | 1 | 73 | 23.15% |
| UNP250620C00325000 | 2024-06-04 3:29PM EDT | 325.00 | 1.33 | 0.00 | 1.05 | 0.00 | - | 8 | 9 | 21.92% |
| UNP250620C00330000 | 2024-03-27 12:32PM EDT | 330.00 | 3.60 | 3.00 | 3.50 | 0.00 | - | 2 | 90 | 29.63% |
| UNP250620C00360000 | 2024-04-15 2:49PM EDT | 360.00 | 1.20 | 0.00 | 2.10 | 0.00 | - | - | 2 | 30.34% |
| UNP250620C00370000 | 2024-04-17 12:05PM EDT | 370.00 | 0.65 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 38.86% |
| UNP250620C00380000 | 2024-04-25 2:40PM EDT | 380.00 | 0.80 | 0.00 | 2.35 | 0.00 | - | - | 12 | 33.66% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP250620P00125000 | 2024-03-19 11:37AM EDT | 125.00 | 1.00 | 0.90 | 1.60 | 0.00 | - | 1 | 1 | 37.79% |
| UNP250620P00130000 | 2024-06-17 12:59PM EDT | 130.00 | 1.05 | 0.00 | 1.05 | 0.00 | - | 1 | 2 | 32.63% |
| UNP250620P00135000 | 2024-05-24 12:50PM EDT | 135.00 | 1.20 | 0.00 | 3.20 | 0.00 | - | 10 | 10 | 39.77% |
| UNP250620P00145000 | 2024-02-20 10:30AM EDT | 145.00 | 1.75 | 0.00 | 5.00 | 0.00 | - | 2 | 5 | 40.28% |
| UNP250620P00150000 | 2024-06-17 3:54PM EDT | 150.00 | 1.87 | 1.55 | 1.95 | 0.00 | - | 6 | 29 | 29.00% |
| UNP250620P00155000 | 2024-06-25 10:11AM EDT | 155.00 | 2.10 | 1.80 | 2.20 | 0.00 | - | 1 | 15 | 27.94% |
| UNP250620P00160000 | 2024-06-21 2:53PM EDT | 160.00 | 2.35 | 2.20 | 2.60 | 0.00 | - | 3 | 9 | 27.23% |
| UNP250620P00165000 | 2024-05-21 10:05AM EDT | 165.00 | 2.65 | 2.30 | 2.95 | 0.00 | - | - | 4 | 26.25% |
| UNP250620P00170000 | 2024-05-21 2:56PM EDT | 170.00 | 3.13 | 2.00 | 3.50 | 0.00 | - | 1 | 47 | 25.65% |
| UNP250620P00175000 | 2024-05-28 10:09AM EDT | 175.00 | 3.86 | 2.85 | 4.10 | 0.00 | - | 1 | 2 | 24.98% |
| UNP250620P00180000 | 2024-05-28 11:14AM EDT | 180.00 | 4.70 | 3.90 | 5.30 | 0.00 | - | 43 | 154 | 25.28% |
| UNP250620P00185000 | 2024-05-29 1:56PM EDT | 185.00 | 5.70 | 4.10 | 5.60 | 0.00 | - | 1 | 302 | 23.71% |
| UNP250620P00190000 | 2024-05-24 3:35PM EDT | 190.00 | 5.90 | 5.10 | 6.50 | 0.00 | - | 2 | 38 | 23.07% |
| UNP250620P00195000 | 2024-06-14 2:38PM EDT | 195.00 | 7.85 | 6.50 | 7.60 | 0.00 | - | 2 | 135 | 22.54% |
| UNP250620P00200000 | 2024-05-20 3:03PM EDT | 200.00 | 6.00 | 8.40 | 9.20 | 0.00 | - | 4 | 401 | 22.50% |
| UNP250620P00205000 | 2024-06-18 2:30PM EDT | 205.00 | 10.00 | 7.60 | 9.90 | 0.00 | - | 34 | 646 | 21.04% |
| UNP250620P00210000 | 2024-06-14 2:36PM EDT | 210.00 | 11.75 | 10.20 | 11.60 | 0.00 | - | 5 | 102 | 20.70% |
| UNP250620P00215000 | 2024-06-17 3:19PM EDT | 215.00 | 13.60 | 11.70 | 13.70 | 0.00 | - | 1 | 148 | 20.59% |
| UNP250620P00220000 | 2024-06-18 2:58PM EDT | 220.00 | 15.10 | 14.00 | 15.30 | 0.00 | - | 1 | 429 | 19.66% |
| UNP250620P00225000 | 2024-06-21 11:42AM EDT | 225.00 | 16.08 | 16.10 | 17.10 | 0.00 | - | 2 | 158 | 18.73% |
| UNP250620P00230000 | 2024-06-25 10:31AM EDT | 230.00 | 19.90 | 17.80 | 19.40 | 0.00 | - | 2 | 62 | 18.11% |
| UNP250620P00235000 | 2024-06-07 10:18AM EDT | 235.00 | 19.00 | 19.90 | 21.90 | 0.00 | - | 1 | 169 | 17.45% |
| UNP250620P00240000 | 2024-06-11 12:35PM EDT | 240.00 | 22.30 | 22.70 | 26.50 | 0.00 | - | 12 | 99 | 18.96% |
| UNP250620P00245000 | 2024-06-14 10:05AM EDT | 245.00 | 30.30 | 26.90 | 27.80 | 0.00 | - | 2 | 86 | 16.27% |
| UNP250620P00250000 | 2024-06-03 2:02PM EDT | 250.00 | 28.12 | 28.20 | 31.00 | 0.00 | - | 1 | 38 | 15.48% |
| UNP250620P00255000 | 2024-05-13 1:47PM EDT | 255.00 | 22.70 | 31.10 | 32.70 | 0.00 | - | 18 | 81 | 11.55% |
| UNP250620P00260000 | 2024-04-09 12:59PM EDT | 260.00 | 29.80 | 24.90 | 25.60 | 0.00 | - | - | 6 | 0.00% |
| UNP250620P00265000 | 2024-04-05 3:36PM EDT | 265.00 | 32.60 | 31.40 | 32.60 | 0.00 | - | 45 | 50 | 0.00% |
© 2024 Yahoo. All rights reserved.