UK markets open in 4 hours 59 minutes
NIKKEI 225
38,053.14 -761.42 (-1.96%) HANG SENG
17,880.70 -61.08 (-0.34%) CRUDE OIL
78.29 -0.16 (-0.20%) GOLD FUTURES
2,342.00 -7.10 (-0.30%) DOW
38,589.16 -57.94 (-0.15%) Bitcoin GBP
52,381.50 +245.58 (+0.47%)
Union Pacific Corporation (UNP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:250.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240621C00250000 | 2024-06-14 1:29PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.45 | -0.02 | -28.57% | 25 | 1,806 | 56.35% |
| UNP240628C00250000 | 2024-05-28 2:16PM EDT | 2024-06-28 | 0.05 | 0.05 | 0.45 | 0.00 | - | 2 | 57 | 41.70% |
| UNP240705C00250000 | 2024-06-07 1:02PM EDT | 2024-07-05 | 0.28 | 0.00 | 1.40 | 0.00 | - | 1 | 6 | 44.14% |
| UNP240719C00250000 | 2024-06-13 9:39AM EDT | 2024-07-19 | 0.12 | 0.10 | 0.50 | 0.00 | - | 1 | 298 | 25.73% |
| UNP240816C00250000 | 2024-06-14 1:37PM EDT | 2024-08-16 | 0.58 | 0.05 | 0.75 | -0.02 | -3.33% | 4 | 243 | 20.81% |
| UNP240920C00250000 | 2024-06-14 1:52PM EDT | 2024-09-20 | 1.16 | 1.20 | 1.35 | -0.15 | -11.45% | 26 | 398 | 19.42% |
| UNP241018C00250000 | 2024-06-12 3:21PM EDT | 2024-10-18 | 3.13 | 2.00 | 2.85 | 0.00 | - | 6 | 85 | 21.84% |
| UNP241115C00250000 | 2024-06-13 12:51PM EDT | 2024-11-15 | 3.46 | 2.60 | 3.80 | 0.00 | - | 20 | 187 | 22.03% |
| UNP250117C00250000 | 2024-06-14 11:10AM EDT | 2025-01-17 | 5.20 | 4.00 | 5.60 | -0.27 | -4.94% | 3 | 1,342 | 21.88% |
| UNP250620C00250000 | 2024-06-14 10:40AM EDT | 2025-06-20 | 9.45 | 10.20 | 10.90 | -4.15 | -30.51% | 1 | 119 | 23.42% |
| UNP251219C00250000 | 2024-05-06 12:17PM EDT | 2025-12-19 | 27.83 | 17.90 | 20.50 | 0.00 | - | 1 | 1 | 28.31% |
| UNP260116C00250000 | 2024-06-14 11:25AM EDT | 2026-01-16 | 16.30 | 16.10 | 17.60 | -0.70 | -4.12% | 2 | 112 | 24.97% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240621P00250000 | 2024-06-14 3:01PM EDT | 2024-06-21 | 29.04 | 26.80 | 29.80 | +1.64 | +5.99% | 50 | 24 | 63.04% |
| UNP240628P00250000 | 2024-05-14 3:59PM EDT | 2024-06-28 | 8.10 | 25.80 | 29.60 | 0.00 | - | - | 0 | 58.94% |
| UNP240719P00250000 | 2024-06-07 12:29PM EDT | 2024-07-19 | 20.20 | 25.70 | 30.40 | 0.00 | - | 2 | 0 | 40.41% |
| UNP240816P00250000 | 2024-06-14 3:47PM EDT | 2024-08-16 | 28.60 | 26.70 | 29.90 | +7.25 | +33.96% | 2 | 7 | 27.55% |
| UNP240920P00250000 | 2024-05-17 11:50AM EDT | 2024-09-20 | 12.60 | 26.70 | 30.00 | 0.00 | - | 4 | 199 | 22.33% |
| UNP241018P00250000 | 2024-05-09 11:30AM EDT | 2024-10-18 | 12.60 | 22.30 | 24.10 | 0.00 | - | 2 | 69 | 0.00% |
| UNP241115P00250000 | 2024-05-13 2:18PM EDT | 2024-11-15 | 13.72 | 24.00 | 25.50 | 0.00 | - | 4 | 62 | 0.00% |
| UNP250117P00250000 | 2024-06-13 9:39AM EDT | 2025-01-17 | 28.00 | 28.20 | 29.80 | 0.00 | - | 3 | 415 | 14.45% |
| UNP250620P00250000 | 2024-06-03 2:02PM EDT | 2025-06-20 | 28.12 | 29.80 | 32.40 | 0.00 | - | 1 | 38 | 15.20% |
| UNP251219P00250000 | 2024-05-10 10:01AM EDT | 2025-12-19 | 23.60 | 29.10 | 31.90 | 0.00 | - | 4 | 302 | 11.86% |
| UNP260116P00250000 | 2024-05-14 12:13PM EDT | 2026-01-16 | 25.70 | 33.80 | 35.40 | 0.00 | - | 22 | 107 | 15.36% |
© 2024 Yahoo. All rights reserved.