UK markets closed
NIKKEI 225
38,460.08 +907.92 (+2.42%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.50 -0.86 (-1.03%) GOLD FUTURES
2,337.50 -4.60 (-0.20%) DOW
38,486.23 -17.46 (-0.05%) Bitcoin GBP
51,994.49 -1,633.70 (-3.05%)
Union Pacific Corporation (UNP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:06PM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240426C00217500 | 2024-04-22 10:13AM EDT | 217.50 | 16.70 | 14.60 | 16.00 | 0.00 | - | 1 | 1 | 62.60% |
| UNP240426C00225000 | 2024-04-18 10:07AM EDT | 225.00 | 7.40 | 8.30 | 8.80 | 0.00 | - | - | 8 | 50.29% |
| UNP240426C00227500 | 2024-04-24 12:01PM EDT | 227.50 | 5.50 | 6.60 | 6.90 | -2.70 | -32.93% | 8 | 38 | 51.64% |
| UNP240426C00230000 | 2024-04-24 12:48PM EDT | 230.00 | 3.80 | 5.00 | 5.30 | -2.90 | -43.28% | 128 | 108 | 50.68% |
| UNP240426C00232500 | 2024-04-24 1:51PM EDT | 232.50 | 3.80 | 3.60 | 4.00 | -1.30 | -26.00% | 53 | 65 | 50.64% |
| UNP240426C00235000 | 2024-04-24 11:38AM EDT | 235.00 | 2.00 | 2.70 | 2.85 | -2.50 | -55.56% | 19 | 316 | 49.56% |
| UNP240426C00237500 | 2024-04-24 11:15AM EDT | 237.50 | 1.35 | 1.70 | 2.00 | -2.15 | -61.43% | 12 | 114 | 49.39% |
| UNP240426C00240000 | 2024-04-24 1:10PM EDT | 240.00 | 1.00 | 1.10 | 1.30 | -0.60 | -37.50% | 17 | 148 | 48.36% |
| UNP240426C00242500 | 2024-04-24 11:15AM EDT | 242.50 | 0.55 | 0.55 | 0.95 | -1.11 | -66.87% | 17 | 128 | 50.29% |
| UNP240426C00245000 | 2024-04-24 1:27PM EDT | 245.00 | 0.47 | 0.50 | 0.65 | -0.59 | -55.66% | 6 | 185 | 51.17% |
| UNP240426C00247500 | 2024-04-22 10:20AM EDT | 247.50 | 0.45 | 0.30 | 0.45 | 0.00 | - | 8 | 64 | 50.00% |
| UNP240426C00250000 | 2024-04-23 1:08PM EDT | 250.00 | 0.40 | 0.05 | 0.35 | 0.00 | - | 6 | 306 | 54.93% |
| UNP240426C00252500 | 2024-04-22 2:50PM EDT | 252.50 | 0.20 | 0.00 | 0.40 | 0.00 | - | 2 | 5 | 53.91% |
| UNP240426C00255000 | 2024-04-23 3:33PM EDT | 255.00 | 0.16 | 0.00 | 0.20 | 0.00 | - | 1 | 133 | 52.34% |
| UNP240426C00257500 | 2024-04-22 9:52AM EDT | 257.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 72.12% |
| UNP240426C00260000 | 2024-04-15 1:15PM EDT | 260.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 7 | 31 | 77.30% |
| UNP240426C00265000 | 2024-04-12 9:40AM EDT | 265.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 3 | 46 | 63.28% |
| UNP240426C00270000 | 2024-04-02 11:41AM EDT | 270.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 25.00% |
| UNP240426C00275000 | 2024-04-03 10:36AM EDT | 275.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 106.06% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240426P00195000 | 2024-04-24 11:21AM EDT | 195.00 | 0.02 | 0.00 | 0.15 | -0.08 | -80.00% | - | 2 | 85.94% |
| UNP240426P00200000 | 2024-04-10 1:38PM EDT | 200.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | - | 2 | 71.09% |
| UNP240426P00205000 | 2024-04-22 9:55AM EDT | 205.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 19 | 84.47% |
| UNP240426P00210000 | 2024-04-24 10:21AM EDT | 210.00 | 0.20 | 0.05 | 0.25 | +0.14 | +233.33% | 4 | 8 | 59.38% |
| UNP240426P00212500 | 2024-04-18 12:25PM EDT | 212.50 | 0.35 | 0.05 | 0.30 | 0.00 | - | - | 3 | 54.98% |
| UNP240426P00215000 | 2024-04-24 12:23PM EDT | 215.00 | 0.31 | 0.20 | 0.30 | +0.19 | +158.33% | 28 | 17 | 52.54% |
| UNP240426P00217500 | 2024-04-24 1:28PM EDT | 217.50 | 0.40 | 0.35 | 0.40 | +0.25 | +166.67% | 11 | 4 | 50.68% |
| UNP240426P00220000 | 2024-04-24 12:47PM EDT | 220.00 | 0.82 | 0.50 | 0.60 | +0.52 | +173.33% | 33 | 61 | 49.76% |
| UNP240426P00222500 | 2024-04-24 1:33PM EDT | 222.50 | 0.88 | 0.80 | 0.95 | +0.43 | +95.56% | 125 | 126 | 49.17% |
| UNP240426P00225000 | 2024-04-24 1:12PM EDT | 225.00 | 1.56 | 1.25 | 1.40 | +0.86 | +122.86% | 112 | 188 | 47.78% |
| UNP240426P00227500 | 2024-04-24 1:27PM EDT | 227.50 | 2.20 | 1.90 | 2.15 | +1.10 | +100.00% | 13 | 52 | 48.12% |
| UNP240426P00230000 | 2024-04-24 1:32PM EDT | 230.00 | 3.10 | 2.80 | 2.95 | +1.47 | +90.18% | 148 | 335 | 46.22% |
| UNP240426P00232500 | 2024-04-24 12:12PM EDT | 232.50 | 5.30 | 3.90 | 4.10 | +3.15 | +146.51% | 16 | 154 | 45.68% |
| UNP240426P00235000 | 2024-04-24 10:36AM EDT | 235.00 | 6.62 | 5.30 | 5.60 | +3.62 | +120.67% | 9 | 224 | 46.29% |
| UNP240426P00237500 | 2024-04-23 2:41PM EDT | 237.50 | 8.02 | 6.90 | 7.30 | +3.82 | +90.95% | 3 | 14 | 46.46% |
| UNP240426P00240000 | 2024-04-22 2:14PM EDT | 240.00 | 6.70 | 8.80 | 9.20 | 0.00 | - | 3 | 399 | 46.53% |
| UNP240426P00245000 | 2024-04-19 9:39AM EDT | 245.00 | 13.40 | 13.00 | 13.70 | 0.00 | - | 2 | 127 | 51.95% |
| UNP240426P00250000 | 2024-03-21 3:52PM EDT | 250.00 | 6.50 | 16.50 | 19.80 | 0.00 | - | - | 0 | 87.74% |
© 2024 Yahoo. All rights reserved.