UK markets open in 3 hours 17 minutes
NIKKEI 225
38,106.41 -708.15 (-1.82%) HANG SENG
18,018.58 +76.80 (+0.43%) CRUDE OIL
78.16 -0.29 (-0.37%) GOLD FUTURES
2,337.00 -12.10 (-0.52%) DOW
38,589.16 -57.94 (-0.15%) Bitcoin GBP
52,209.94 +84.80 (+0.16%)
Union Pacific Corporation (UNP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:240.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240621C00240000 | 2024-06-14 10:01AM EDT | 2024-06-21 | 0.08 | 0.05 | 0.30 | -0.12 | -60.00% | 1 | 676 | 42.68% |
| UNP240628C00240000 | 2024-06-12 10:10AM EDT | 2024-06-28 | 0.51 | 0.05 | 0.60 | 0.00 | - | 1 | 64 | 32.52% |
| UNP240705C00240000 | 2024-06-12 9:55AM EDT | 2024-07-05 | 0.78 | 0.00 | 0.45 | 0.00 | - | 1 | 39 | 24.02% |
| UNP240712C00240000 | 2024-06-12 9:53AM EDT | 2024-07-12 | 1.25 | 0.10 | 1.40 | 0.00 | - | 5 | 267 | 28.43% |
| UNP240719C00240000 | 2024-06-14 10:41AM EDT | 2024-07-19 | 0.20 | 0.40 | 0.55 | -0.20 | -50.00% | 15 | 473 | 19.17% |
| UNP240726C00240000 | 2024-06-13 9:32AM EDT | 2024-07-26 | 1.10 | 0.95 | 1.50 | 0.00 | - | 1 | 1 | 23.46% |
| UNP240816C00240000 | 2024-06-14 1:06PM EDT | 2024-08-16 | 1.75 | 1.80 | 2.05 | -0.15 | -7.89% | 2 | 460 | 21.28% |
| UNP240920C00240000 | 2024-06-14 11:10AM EDT | 2024-09-20 | 2.52 | 2.85 | 3.20 | -0.45 | -15.15% | 22 | 154 | 20.35% |
| UNP241018C00240000 | 2024-06-13 3:37PM EDT | 2024-10-18 | 4.40 | 4.10 | 5.30 | 0.00 | - | 17 | 91 | 22.77% |
| UNP241115C00240000 | 2024-06-13 2:01PM EDT | 2024-11-15 | 6.03 | 5.90 | 6.70 | 0.00 | - | 2 | 29 | 23.31% |
| UNP250117C00240000 | 2024-06-13 1:36PM EDT | 2025-01-17 | 8.55 | 8.20 | 8.60 | 0.00 | - | 2 | 1,091 | 22.62% |
| UNP250620C00240000 | 2024-06-13 2:24PM EDT | 2025-06-20 | 13.45 | 12.10 | 14.70 | -0.78 | -5.48% | 1 | 165 | 24.37% |
| UNP251219C00240000 | 2024-06-12 10:48AM EDT | 2025-12-19 | 24.90 | 18.50 | 21.50 | 0.00 | - | 5 | 14 | 26.24% |
| UNP260116C00240000 | 2024-06-13 9:41AM EDT | 2026-01-16 | 21.30 | 20.00 | 21.60 | 0.00 | - | 2 | 68 | 25.69% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240621P00240000 | 2024-06-14 3:01PM EDT | 2024-06-21 | 18.73 | 16.80 | 20.00 | +1.31 | +7.52% | 158 | 123 | 75.02% |
| UNP240628P00240000 | 2024-06-07 10:16AM EDT | 2024-06-28 | 10.92 | 17.00 | 20.00 | 0.00 | - | 2 | 0 | 48.44% |
| UNP240719P00240000 | 2024-06-14 12:04PM EDT | 2024-07-19 | 19.02 | 15.60 | 20.40 | +6.49 | +51.80% | 10 | 36 | 31.29% |
| UNP240816P00240000 | 2024-06-14 1:42PM EDT | 2024-08-16 | 18.85 | 17.90 | 19.60 | +0.85 | +4.72% | 6 | 418 | 19.87% |
| UNP240920P00240000 | 2024-05-31 2:30PM EDT | 2024-09-20 | 13.80 | 17.40 | 20.50 | 0.00 | - | 1 | 531 | 18.65% |
| UNP241018P00240000 | 2024-05-23 2:00PM EDT | 2024-10-18 | 14.10 | 19.00 | 21.50 | 0.00 | - | 3 | 65 | 18.89% |
| UNP241115P00240000 | 2024-06-11 1:05PM EDT | 2024-11-15 | 16.60 | 19.40 | 21.20 | 0.00 | - | 5 | 51 | 16.41% |
| UNP250117P00240000 | 2024-06-13 9:37AM EDT | 2025-01-17 | 20.81 | 20.10 | 23.50 | 0.00 | - | 1 | 605 | 17.82% |
| UNP250620P00240000 | 2024-06-11 12:35PM EDT | 2025-06-20 | 22.30 | 23.00 | 26.00 | 0.00 | - | 12 | 99 | 16.69% |
| UNP251219P00240000 | 2024-05-03 12:55PM EDT | 2025-12-19 | 22.71 | 22.50 | 26.50 | 0.00 | - | 8 | 16 | 14.16% |
| UNP260116P00240000 | 2024-05-20 1:14PM EDT | 2026-01-16 | 21.00 | 27.80 | 29.90 | 0.00 | - | 2 | 68 | 17.01% |
© 2024 Yahoo. All rights reserved.