UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,488.55 +12.63 (+0.07%) CRUDE OIL
78.43 +0.32 (+0.41%) GOLD FUTURES
2,316.60 +8.00 (+0.35%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
51,126.52 +955.17 (+1.90%)
Union Pacific Corporation (UNP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:230.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240510C00230000 | 2024-05-02 1:46PM EDT | 2024-05-10 | 7.86 | 9.30 | 12.00 | 0.00 | - | 2 | 11 | 48.10% |
| UNP240517C00230000 | 2024-05-01 3:52PM EDT | 2024-05-17 | 7.50 | 9.60 | 11.60 | 0.00 | - | 1 | 261 | 27.74% |
| UNP240524C00230000 | 2024-04-25 9:33AM EDT | 2024-05-24 | 14.70 | 11.70 | 12.40 | 0.00 | - | - | 17 | 27.14% |
| UNP240621C00230000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 13.10 | 12.90 | 14.10 | +2.50 | +23.58% | 70 | 811 | 23.34% |
| UNP240816C00230000 | 2024-05-03 9:58AM EDT | 2024-08-16 | 19.30 | 15.90 | 18.10 | +6.40 | +49.61% | 1 | 37 | 24.55% |
| UNP240920C00230000 | 2024-04-24 11:28AM EDT | 2024-09-20 | 14.16 | 19.10 | 19.60 | 0.00 | - | 22 | 59 | 23.95% |
| UNP241018C00230000 | 2024-04-26 12:52PM EDT | 2024-10-18 | 22.80 | 20.80 | 21.40 | 0.00 | - | 1 | 10 | 24.80% |
| UNP241115C00230000 | 2024-04-19 3:58PM EDT | 2024-11-15 | 18.90 | 22.70 | 23.40 | 0.00 | - | 1 | 6 | 25.97% |
| UNP250117C00230000 | 2024-05-03 2:17PM EDT | 2025-01-17 | 26.50 | 25.70 | 26.30 | +4.36 | +19.69% | 52 | 1,329 | 26.35% |
| UNP250620C00230000 | 2024-04-19 3:05PM EDT | 2025-06-20 | 28.11 | 31.70 | 32.90 | 0.00 | - | 1 | 1 | 27.62% |
| UNP251219C00230000 | 2024-04-24 10:49AM EDT | 2025-12-19 | 32.80 | 37.90 | 41.50 | 0.00 | - | - | 1 | 30.35% |
| UNP260116C00230000 | 2024-04-25 9:36AM EDT | 2026-01-16 | 40.70 | 38.70 | 40.10 | 0.00 | - | 1 | 49 | 28.49% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240510P00230000 | 2024-05-03 2:54PM EDT | 2024-05-10 | 0.15 | 0.10 | 0.20 | -0.40 | -72.73% | 5 | 34 | 25.05% |
| UNP240517P00230000 | 2024-05-03 3:43PM EDT | 2024-05-17 | 0.40 | 0.40 | 0.50 | -0.70 | -63.64% | 38 | 1,726 | 20.44% |
| UNP240524P00230000 | 2024-05-03 10:28AM EDT | 2024-05-24 | 0.95 | 0.75 | 1.70 | -0.43 | -31.16% | 6 | 45 | 25.05% |
| UNP240531P00230000 | 2024-05-03 11:35AM EDT | 2024-05-31 | 1.40 | 1.25 | 2.35 | -0.70 | -33.33% | 17 | 41 | 24.78% |
| UNP240607P00230000 | 2024-05-03 3:18PM EDT | 2024-06-07 | 1.50 | 1.50 | 1.85 | +1.50 | - | 46 | 3 | 19.72% |
| UNP240621P00230000 | 2024-05-03 10:58AM EDT | 2024-06-21 | 2.45 | 2.30 | 2.45 | -0.89 | -26.65% | 21 | 1,701 | 18.80% |
| UNP240719P00230000 | 2024-05-03 10:49AM EDT | 2024-07-19 | 3.80 | 3.40 | 4.00 | -1.00 | -20.83% | 5 | 23 | 19.18% |
| UNP240816P00230000 | 2024-05-02 12:09PM EDT | 2024-08-16 | 6.90 | 5.20 | 5.40 | 0.00 | - | 24 | 404 | 19.51% |
| UNP240920P00230000 | 2024-05-02 11:47AM EDT | 2024-09-20 | 8.40 | 6.60 | 8.00 | 0.00 | - | 11 | 350 | 21.70% |
| UNP241018P00230000 | 2024-05-03 3:15PM EDT | 2024-10-18 | 7.60 | 7.60 | 7.90 | -1.90 | -20.00% | 40 | 43 | 19.62% |
| UNP241115P00230000 | 2024-04-23 10:51AM EDT | 2024-11-15 | 11.40 | 8.70 | 9.10 | 0.00 | - | 3 | 14 | 20.00% |
| UNP250117P00230000 | 2024-05-03 2:55PM EDT | 2025-01-17 | 10.67 | 10.70 | 11.10 | -2.53 | -19.17% | 30 | 695 | 20.03% |
| UNP250620P00230000 | 2024-04-26 1:02PM EDT | 2025-06-20 | 15.30 | 14.60 | 15.30 | 0.00 | - | 3 | 28 | 20.20% |
| UNP251219P00230000 | 2024-02-22 4:42PM EDT | 2025-12-19 | 16.00 | 17.80 | 20.30 | 0.00 | - | 1 | 1 | 21.11% |
| UNP260116P00230000 | 2024-04-25 1:57PM EDT | 2026-01-16 | 19.60 | 18.70 | 19.60 | 0.00 | - | 85 | 88 | 20.04% |
© 2024 Yahoo. All rights reserved.