UK markets open in 4 hours 44 minutes
NIKKEI 225
38,031.89 -782.67 (-2.02%) HANG SENG
17,973.90 +32.12 (+0.18%) CRUDE OIL
78.28 -0.17 (-0.22%) GOLD FUTURES
2,339.90 -9.20 (-0.39%) DOW
38,589.16 -57.94 (-0.15%) Bitcoin GBP
52,328.88 +204.18 (+0.39%)
Union Pacific Corporation (UNP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:230.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240621C00230000 | 2024-06-14 2:25PM EDT | 2024-06-21 | 0.21 | 0.15 | 0.25 | -0.04 | -16.00% | 53 | 777 | 22.36% |
| UNP240628C00230000 | 2024-06-13 3:06PM EDT | 2024-06-28 | 0.38 | 0.35 | 0.65 | -0.32 | -45.71% | 1 | 30 | 19.19% |
| UNP240705C00230000 | 2024-06-14 10:20AM EDT | 2024-07-05 | 0.52 | 0.80 | 0.95 | -0.73 | -58.40% | 1 | 4 | 17.52% |
| UNP240712C00230000 | 2024-06-13 11:03AM EDT | 2024-07-12 | 1.45 | 1.30 | 1.60 | 0.00 | - | 3 | 4 | 18.64% |
| UNP240719C00230000 | 2024-06-14 1:11PM EDT | 2024-07-19 | 1.87 | 1.85 | 2.10 | -0.13 | -6.50% | 19 | 142 | 18.84% |
| UNP240816C00230000 | 2024-06-14 3:19PM EDT | 2024-08-16 | 4.40 | 4.60 | 4.90 | -0.50 | -10.20% | 13 | 90 | 22.40% |
| UNP240920C00230000 | 2024-06-14 10:42AM EDT | 2024-09-20 | 4.88 | 6.00 | 6.40 | -1.42 | -22.54% | 1 | 96 | 21.31% |
| UNP241018C00230000 | 2024-06-13 3:57PM EDT | 2024-10-18 | 7.70 | 7.70 | 8.10 | -0.20 | -2.53% | 1 | 22 | 22.13% |
| UNP241115C00230000 | 2024-06-07 2:00PM EDT | 2024-11-15 | 13.92 | 9.70 | 10.30 | 0.00 | - | 1 | 7 | 23.90% |
| UNP250117C00230000 | 2024-06-14 10:41AM EDT | 2025-01-17 | 11.00 | 12.10 | 12.90 | -1.70 | -13.39% | 15 | 1,345 | 23.94% |
| UNP250620C00230000 | 2024-06-11 10:30AM EDT | 2025-06-20 | 22.70 | 17.20 | 20.00 | 0.00 | - | 1 | 4 | 26.25% |
| UNP251219C00230000 | 2024-04-24 10:49AM EDT | 2025-12-19 | 32.80 | 31.10 | 34.50 | 0.00 | - | - | 1 | 34.84% |
| UNP260116C00230000 | 2024-06-13 9:39AM EDT | 2026-01-16 | 24.00 | 24.60 | 26.50 | -2.30 | -8.75% | 2 | 43 | 26.78% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240621P00230000 | 2024-06-14 1:11PM EDT | 2024-06-21 | 8.43 | 7.10 | 8.70 | +0.73 | +9.48% | 19 | 1,418 | 32.01% |
| UNP240628P00230000 | 2024-06-13 11:31AM EDT | 2024-06-28 | 8.05 | 6.80 | 8.70 | 0.00 | - | 13 | 30 | 20.67% |
| UNP240705P00230000 | 2024-06-14 12:42PM EDT | 2024-07-05 | 9.10 | 7.30 | 8.80 | +1.20 | +15.19% | 4 | 7 | 17.16% |
| UNP240712P00230000 | 2024-06-14 11:29AM EDT | 2024-07-12 | 9.80 | 7.60 | 9.00 | +6.30 | +180.00% | 2 | 10 | 15.87% |
| UNP240719P00230000 | 2024-06-14 12:58PM EDT | 2024-07-19 | 9.40 | 8.70 | 11.00 | +0.70 | +8.05% | 10 | 778 | 23.16% |
| UNP240816P00230000 | 2024-06-13 1:21PM EDT | 2024-08-16 | 10.20 | 9.30 | 10.90 | 0.00 | - | 16 | 670 | 16.72% |
| UNP240920P00230000 | 2024-06-14 12:26PM EDT | 2024-09-20 | 12.70 | 11.60 | 13.80 | +0.80 | +6.72% | 13 | 456 | 20.18% |
| UNP241018P00230000 | 2024-06-13 10:18AM EDT | 2024-10-18 | 12.71 | 12.80 | 13.30 | 0.00 | - | 12 | 115 | 16.74% |
| UNP241115P00230000 | 2024-06-13 11:41AM EDT | 2024-11-15 | 13.80 | 13.90 | 14.50 | 0.00 | - | 1 | 35 | 17.31% |
| UNP250117P00230000 | 2024-06-07 1:52PM EDT | 2025-01-17 | 12.62 | 15.70 | 17.10 | 0.00 | - | 11 | 674 | 18.47% |
| UNP250620P00230000 | 2024-06-13 10:35AM EDT | 2025-06-20 | 19.90 | 17.70 | 20.40 | 0.00 | - | 2 | 62 | 17.84% |
| UNP251219P00230000 | 2024-02-22 4:42PM EDT | 2025-12-19 | 16.00 | 17.80 | 20.30 | 0.00 | - | 1 | 1 | 14.52% |
| UNP260116P00230000 | 2024-06-13 9:30AM EDT | 2026-01-16 | 20.40 | 23.70 | 24.70 | 0.00 | - | 1 | 104 | 18.12% |
© 2024 Yahoo. All rights reserved.