UK markets open in 5 hours 59 minutes
NIKKEI 225
38,122.28 -692.28 (-1.78%) HANG SENG
17,941.78 -170.82 (-0.94%) CRUDE OIL
78.33 -0.12 (-0.15%) GOLD FUTURES
2,341.20 -7.90 (-0.34%) DOW
38,589.16 -57.94 (-0.15%) Bitcoin GBP
52,440.93 +307.57 (+0.59%)
Union Pacific Corporation (UNP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:235.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240621C00235000 | 2024-06-14 9:59AM EDT | 2024-06-21 | 0.08 | 0.05 | 0.10 | -0.02 | -20.00% | 1 | 1,141 | 26.66% |
| UNP240628C00235000 | 2024-06-14 11:31AM EDT | 2024-06-28 | 0.15 | 0.10 | 0.25 | -0.03 | -16.67% | 5 | 125 | 20.70% |
| UNP240705C00235000 | 2024-06-13 3:18PM EDT | 2024-07-05 | 0.34 | 0.25 | 0.35 | 0.00 | - | 2 | 33 | 17.82% |
| UNP240712C00235000 | 2024-06-13 9:58AM EDT | 2024-07-12 | 0.67 | 0.50 | 0.65 | 0.00 | - | 3 | 1 | 18.02% |
| UNP240719C00235000 | 2024-06-14 3:52PM EDT | 2024-07-19 | 0.85 | 0.90 | 1.05 | -0.12 | -12.37% | 91 | 431 | 18.63% |
| UNP240726C00235000 | 2024-06-13 3:19PM EDT | 2024-07-26 | 1.90 | 1.80 | 2.10 | -0.12 | -5.94% | 1 | 12 | 22.05% |
| UNP240802C00235000 | 2024-06-13 9:34AM EDT | 2024-08-02 | 3.00 | 1.90 | 4.10 | 0.00 | - | 2 | 2 | 27.94% |
| UNP240816C00235000 | 2024-06-14 3:58PM EDT | 2024-08-16 | 3.00 | 2.60 | 3.20 | -0.20 | -6.25% | 899 | 204 | 21.64% |
| UNP240920C00235000 | 2024-06-14 11:59AM EDT | 2024-09-20 | 4.10 | 2.75 | 4.60 | -0.35 | -7.87% | 12 | 115 | 20.80% |
| UNP241018C00235000 | 2024-06-14 10:29AM EDT | 2024-10-18 | 4.80 | 5.80 | 6.20 | -1.10 | -18.64% | 28 | 33 | 21.69% |
| UNP241115C00235000 | 2024-06-13 12:00PM EDT | 2024-11-15 | 7.70 | 7.70 | 8.20 | 0.00 | - | 10 | 14 | 23.30% |
| UNP250620C00235000 | 2024-06-12 10:30AM EDT | 2025-06-20 | 21.20 | 16.10 | 17.30 | 0.00 | - | 188 | 120 | 25.35% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240621P00235000 | 2024-06-13 2:58PM EDT | 2024-06-21 | 15.00 | 11.80 | 14.50 | +2.00 | +15.38% | 5 | 321 | 55.84% |
| UNP240628P00235000 | 2024-06-14 3:41PM EDT | 2024-06-28 | 13.78 | 11.40 | 15.00 | +0.90 | +6.99% | 1 | 3 | 40.27% |
| UNP240705P00235000 | 2024-06-12 10:15AM EDT | 2024-07-05 | 6.00 | 11.80 | 15.00 | 0.00 | - | - | 0 | 32.01% |
| UNP240712P00235000 | 2024-06-04 12:51PM EDT | 2024-07-12 | 9.57 | 11.80 | 15.00 | 0.00 | - | 1 | 1 | 27.36% |
| UNP240719P00235000 | 2024-06-13 3:54PM EDT | 2024-07-19 | 16.20 | 10.90 | 15.50 | +3.44 | +26.96% | 7 | 90 | 26.69% |
| UNP240726P00235000 | 2024-06-12 2:48PM EDT | 2024-07-26 | 10.30 | 11.70 | 15.00 | 0.00 | - | 4 | 4 | 22.06% |
| UNP240816P00235000 | 2024-06-14 3:13PM EDT | 2024-08-16 | 14.89 | 13.70 | 14.40 | +0.79 | +5.60% | 2 | 1,503 | 15.60% |
| UNP240920P00235000 | 2024-06-07 10:16AM EDT | 2024-09-20 | 11.07 | 15.00 | 17.60 | 0.00 | - | 2 | 907 | 21.06% |
| UNP241018P00235000 | 2024-05-31 9:44AM EDT | 2024-10-18 | 12.76 | 15.10 | 18.00 | 0.00 | - | 1 | 20 | 19.39% |
| UNP241115P00235000 | 2024-05-28 10:59AM EDT | 2024-11-15 | 14.00 | 16.60 | 17.60 | 0.00 | - | 1 | 30 | 16.74% |
| UNP250620P00235000 | 2024-06-07 10:18AM EDT | 2025-06-20 | 19.00 | 22.20 | 23.00 | 0.00 | - | 1 | 169 | 17.19% |
| UNP251219P00235000 | 2024-04-17 11:56AM EDT | 2025-12-19 | 25.75 | 16.80 | 21.00 | 0.00 | - | 15 | 38 | 12.17% |
© 2024 Yahoo. All rights reserved.