UK markets open in 6 hours 54 minutes
NIKKEI 225
38,814.56 0.00 (0.00%) HANG SENG
17,941.78 -170.82 (-0.94%) CRUDE OIL
78.31 -0.14 (-0.18%) GOLD FUTURES
2,344.10 -5.00 (-0.21%) DOW
38,589.16 -57.94 (-0.15%) Bitcoin GBP
52,538.81 +354.97 (+0.68%)
Union Pacific Corporation (UNP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240621C00220000 | 2024-06-14 3:46PM EDT | 2024-06-21 | 2.93 | 3.30 | 3.50 | -0.76 | -20.60% | 27 | 344 | 22.27% |
| UNP240628C00220000 | 2024-06-11 3:55PM EDT | 2024-06-28 | 9.07 | 4.20 | 4.60 | 0.00 | - | 1 | 0 | 21.57% |
| UNP240705C00220000 | 2024-06-14 10:08AM EDT | 2024-07-05 | 3.20 | 4.90 | 5.30 | -2.10 | -39.62% | 40 | 5 | 20.70% |
| UNP240816C00220000 | 2024-06-14 3:01PM EDT | 2024-08-16 | 9.20 | 9.50 | 9.90 | -0.65 | -6.60% | 13 | 11 | 24.45% |
| UNP240920C00220000 | 2024-06-03 3:24PM EDT | 2024-09-20 | 16.20 | 11.10 | 11.50 | 0.00 | - | 1 | 3 | 23.04% |
| UNP241018C00220000 | 2024-06-13 12:26PM EDT | 2024-10-18 | 12.70 | 12.90 | 13.30 | 0.00 | - | 3 | 4 | 23.79% |
| UNP250117C00220000 | 2024-06-14 12:00PM EDT | 2025-01-17 | 17.10 | 17.40 | 19.70 | -5.60 | -24.67% | 1 | 3,565 | 27.57% |
| UNP250620C00220000 | 2024-06-14 10:08AM EDT | 2025-06-20 | 20.90 | 23.40 | 24.90 | -8.10 | -27.93% | 1 | 11 | 26.95% |
| UNP260116C00220000 | 2024-05-30 9:41AM EDT | 2026-01-16 | 34.10 | 29.30 | 31.00 | 0.00 | - | 10 | 27 | 27.07% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240621P00220000 | 2024-06-14 3:24PM EDT | 2024-06-21 | 1.40 | 1.00 | 1.15 | +0.43 | +44.33% | 120 | 1,134 | 19.65% |
| UNP240628P00220000 | 2024-06-14 3:41PM EDT | 2024-06-28 | 1.10 | 1.70 | 2.55 | -0.65 | -37.14% | 6 | 76 | 21.90% |
| UNP240705P00220000 | 2024-06-14 3:55PM EDT | 2024-07-05 | 2.48 | 2.10 | 3.00 | +0.18 | +7.83% | 4 | 87 | 19.69% |
| UNP240712P00220000 | 2024-06-14 1:03PM EDT | 2024-07-12 | 3.10 | 2.40 | 3.30 | 0.00 | - | 4 | 3 | 18.14% |
| UNP240719P00220000 | 2024-06-14 3:59PM EDT | 2024-07-19 | 3.29 | 3.10 | 3.40 | -0.01 | -0.30% | 21 | 212 | 16.49% |
| UNP240726P00220000 | 2024-06-14 3:56PM EDT | 2024-07-26 | 4.57 | 4.10 | 4.80 | +1.42 | +45.08% | 2 | 2 | 19.84% |
| UNP240816P00220000 | 2024-06-14 3:31PM EDT | 2024-08-16 | 5.90 | 5.40 | 5.70 | +0.60 | +11.32% | 18 | 275 | 18.59% |
| UNP240920P00220000 | 2024-06-14 3:56PM EDT | 2024-09-20 | 7.30 | 6.90 | 7.30 | +0.22 | +3.11% | 5 | 100 | 18.38% |
| UNP241018P00220000 | 2024-06-14 10:34AM EDT | 2024-10-18 | 9.40 | 7.90 | 8.40 | +1.30 | +16.05% | 3 | 32 | 18.33% |
| UNP241115P00220000 | 2024-06-14 10:55AM EDT | 2024-11-15 | 10.30 | 9.10 | 9.60 | +1.14 | +12.45% | 9 | 9 | 18.67% |
| UNP250117P00220000 | 2024-06-10 3:00PM EDT | 2025-01-17 | 12.25 | 11.10 | 11.80 | +3.25 | +36.11% | 1 | 3,710 | 18.97% |
| UNP250620P00220000 | 2024-06-14 2:36PM EDT | 2025-06-20 | 15.40 | 14.80 | 15.90 | +2.10 | +15.79% | 5 | 428 | 19.14% |
| UNP251219P00220000 | 2024-05-09 9:30AM EDT | 2025-12-19 | 13.87 | 15.50 | 17.50 | 0.00 | - | 1 | 1 | 17.15% |
| UNP260116P00220000 | 2024-06-04 2:30PM EDT | 2026-01-16 | 17.93 | 19.00 | 20.30 | 0.00 | - | 6 | 68 | 19.27% |
© 2024 Yahoo. All rights reserved.