UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,475.92 +268.82 (+1.48%) CRUDE OIL
78.22 +0.11 (+0.14%) GOLD FUTURES
2,303.10 -5.50 (-0.24%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
51,216.57 +180.15 (+0.35%)
Union Pacific Corporation (UNP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:225.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240510C00225000 | 2024-05-01 1:43PM EDT | 2024-05-10 | 11.70 | 13.80 | 17.60 | 0.00 | - | 21 | 31 | 69.68% |
| UNP240517C00225000 | 2024-05-03 9:53AM EDT | 2024-05-17 | 18.00 | 14.70 | 17.90 | +6.00 | +50.00% | 1 | 46 | 47.41% |
| UNP240621C00225000 | 2024-04-25 12:15PM EDT | 2024-06-21 | 20.70 | 15.70 | 18.70 | 0.00 | - | 1 | 737 | 27.08% |
| UNP240816C00225000 | 2024-04-24 3:59PM EDT | 2024-08-16 | 16.90 | 21.30 | 21.80 | 0.00 | - | 5 | 41 | 25.71% |
| UNP240920C00225000 | 2024-04-19 10:32AM EDT | 2024-09-20 | 18.60 | 22.60 | 24.90 | 0.00 | - | 2 | 22 | 28.18% |
| UNP241018C00225000 | 2024-04-12 10:01AM EDT | 2024-10-18 | 22.30 | 24.20 | 24.90 | 0.00 | - | 8 | 0 | 25.69% |
| UNP241115C00225000 | 2024-04-18 10:36AM EDT | 2024-11-15 | 21.70 | 24.80 | 26.80 | 0.00 | - | - | 5 | 26.77% |
| UNP250620C00225000 | 2024-04-25 9:44AM EDT | 2025-06-20 | 37.20 | 35.00 | 36.00 | 0.00 | - | 3 | 2 | 28.17% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240510P00225000 | 2024-05-02 3:55PM EDT | 2024-05-10 | 0.22 | 0.00 | 0.10 | 0.00 | - | 3 | 30 | 30.27% |
| UNP240517P00225000 | 2024-05-03 9:30AM EDT | 2024-05-17 | 0.25 | 0.15 | 0.25 | -0.25 | -50.00% | 1 | 346 | 23.34% |
| UNP240524P00225000 | 2024-05-03 9:39AM EDT | 2024-05-24 | 0.50 | 0.40 | 0.60 | -0.31 | -38.27% | 5 | 13 | 22.93% |
| UNP240531P00225000 | 2024-04-29 3:26PM EDT | 2024-05-31 | 1.20 | 0.60 | 0.85 | 0.00 | - | 4 | 15 | 21.68% |
| UNP240607P00225000 | 2024-04-30 3:00PM EDT | 2024-06-07 | 1.79 | 0.80 | 1.10 | +1.79 | - | - | 1 | 20.87% |
| UNP240614P00225000 | 2024-05-03 10:59AM EDT | 2024-06-14 | 1.35 | 1.15 | 1.40 | +1.35 | - | 4 | 0 | 20.59% |
| UNP240621P00225000 | 2024-05-03 3:52PM EDT | 2024-06-21 | 1.49 | 1.45 | 1.60 | -0.71 | -32.27% | 12 | 998 | 19.93% |
| UNP240719P00225000 | 2024-05-03 11:50AM EDT | 2024-07-19 | 2.60 | 2.40 | 2.80 | +2.60 | - | 4 | 19 | 19.79% |
| UNP240816P00225000 | 2024-05-03 2:23PM EDT | 2024-08-16 | 3.80 | 3.90 | 4.20 | -1.80 | -32.14% | 2 | 92 | 20.45% |
| UNP240920P00225000 | 2024-05-03 11:10AM EDT | 2024-09-20 | 5.55 | 5.20 | 6.90 | -1.25 | -18.38% | 1 | 275 | 23.13% |
| UNP241018P00225000 | 2024-05-03 9:30AM EDT | 2024-10-18 | 6.10 | 6.20 | 6.40 | -1.70 | -21.79% | 8 | 42 | 20.19% |
| UNP241115P00225000 | 2024-05-03 3:54PM EDT | 2024-11-15 | 7.30 | 7.20 | 7.50 | -0.50 | -6.41% | 13 | 11 | 20.49% |
| UNP250620P00225000 | 2024-04-17 2:48PM EDT | 2025-06-20 | 18.00 | 13.10 | 13.60 | 0.00 | - | 17 | 55 | 20.73% |
© 2024 Yahoo. All rights reserved.