UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,475.92 +268.82 (+1.48%) CRUDE OIL
78.40 +0.29 (+0.37%) GOLD FUTURES
2,311.30 +2.70 (+0.12%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
50,825.91 +4.84 (+0.01%)
Union Pacific Corporation (UNP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:235.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240510C00235000 | 2024-05-03 11:38AM EDT | 2024-05-10 | 6.80 | 5.90 | 6.30 | +3.01 | +79.42% | 1 | 90 | 23.49% |
| UNP240517C00235000 | 2024-05-03 12:40PM EDT | 2024-05-17 | 7.62 | 6.80 | 9.00 | +2.62 | +52.40% | 17 | 297 | 33.19% |
| UNP240524C00235000 | 2024-05-03 11:42AM EDT | 2024-05-24 | 8.45 | 7.60 | 8.10 | +3.51 | +71.05% | 4 | 7 | 22.38% |
| UNP240531C00235000 | 2024-04-29 10:12AM EDT | 2024-05-31 | 11.25 | 7.00 | 8.50 | 0.00 | - | 1 | 3 | 20.95% |
| UNP240621C00235000 | 2024-05-03 12:35PM EDT | 2024-06-21 | 10.09 | 9.30 | 9.60 | +2.64 | +35.44% | 6 | 531 | 19.12% |
| UNP240719C00235000 | 2024-05-02 2:06PM EDT | 2024-07-19 | 10.00 | 10.50 | 12.20 | +10.00 | - | - | 3 | 21.44% |
| UNP240816C00235000 | 2024-04-24 3:13PM EDT | 2024-08-16 | 10.90 | 14.30 | 15.70 | 0.00 | - | 14 | 51 | 25.39% |
| UNP240920C00235000 | 2024-04-25 12:11PM EDT | 2024-09-20 | 18.30 | 15.90 | 16.30 | 0.00 | - | 4 | 45 | 23.00% |
| UNP241018C00235000 | 2024-05-02 12:21PM EDT | 2024-10-18 | 15.50 | 15.70 | 18.10 | 0.00 | - | 1 | 24 | 23.83% |
| UNP241115C00235000 | 2024-05-01 12:40PM EDT | 2024-11-15 | 17.50 | 19.70 | 20.20 | 0.00 | - | 1 | 3 | 25.12% |
| UNP250620C00235000 | 2024-04-18 3:03PM EDT | 2025-06-20 | 24.40 | 28.90 | 29.90 | 0.00 | - | - | 63 | 27.02% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240510P00235000 | 2024-05-03 3:40PM EDT | 2024-05-10 | 0.55 | 0.50 | 0.60 | -1.65 | -75.00% | 54 | 43 | 19.58% |
| UNP240517P00235000 | 2024-05-03 3:47PM EDT | 2024-05-17 | 1.15 | 1.10 | 2.20 | -2.25 | -66.18% | 11 | 1,506 | 24.40% |
| UNP240524P00235000 | 2024-05-03 11:35AM EDT | 2024-05-24 | 1.85 | 1.65 | 1.85 | -2.25 | -54.88% | 7 | 16 | 17.88% |
| UNP240531P00235000 | 2024-05-02 2:06PM EDT | 2024-05-31 | 4.00 | 2.30 | 2.70 | 0.00 | - | 2 | 12 | 19.09% |
| UNP240607P00235000 | 2024-04-30 3:41PM EDT | 2024-06-07 | 4.60 | 2.85 | 3.20 | 0.00 | - | 3 | 4 | 18.90% |
| UNP240621P00235000 | 2024-05-03 11:57AM EDT | 2024-06-21 | 3.63 | 3.60 | 3.90 | -1.37 | -27.40% | 14 | 782 | 18.09% |
| UNP240719P00235000 | 2024-05-03 10:49AM EDT | 2024-07-19 | 5.30 | 5.00 | 5.50 | -1.80 | -25.35% | 5 | 16 | 18.25% |
| UNP240816P00235000 | 2024-05-03 1:58PM EDT | 2024-08-16 | 6.70 | 6.80 | 7.10 | -2.04 | -23.34% | 3 | 376 | 18.87% |
| UNP240920P00235000 | 2024-05-03 9:55AM EDT | 2024-09-20 | 8.00 | 8.30 | 8.60 | -2.50 | -23.81% | 4 | 970 | 18.94% |
| UNP241018P00235000 | 2024-05-03 1:17PM EDT | 2024-10-18 | 9.20 | 9.30 | 9.70 | -0.70 | -7.07% | 3 | 15 | 19.03% |
| UNP241115P00235000 | 2024-04-26 10:13AM EDT | 2024-11-15 | 9.70 | 10.40 | 10.80 | 0.00 | - | 1 | 2 | 19.23% |
| UNP250620P00235000 | 2024-04-24 3:51PM EDT | 2025-06-20 | 21.20 | 16.50 | 17.20 | 0.00 | - | 1 | 169 | 19.67% |
| UNP251219P00235000 | 2024-04-17 11:56AM EDT | 2025-12-19 | 25.75 | 19.80 | 21.40 | 0.00 | - | 15 | 38 | 19.90% |
© 2024 Yahoo. All rights reserved.