UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,497.54 +21.62 (+0.12%) CRUDE OIL
78.38 +0.27 (+0.35%) GOLD FUTURES
2,322.50 +13.90 (+0.60%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
51,130.88 +680.13 (+1.35%)
Union Pacific Corporation (UNP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:240.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240510C00240000 | 2024-05-03 3:44PM EDT | 2024-05-10 | 2.70 | 2.45 | 2.60 | +1.10 | +68.75% | 31 | 2,113 | 21.53% |
| UNP240517C00240000 | 2024-05-03 2:51PM EDT | 2024-05-17 | 4.10 | 3.50 | 3.70 | +2.46 | +150.00% | 4 | 429 | 20.24% |
| UNP240524C00240000 | 2024-05-02 11:37AM EDT | 2024-05-24 | 2.54 | 3.20 | 4.70 | 0.00 | - | 1 | 23 | 20.67% |
| UNP240531C00240000 | 2024-05-03 11:42AM EDT | 2024-05-31 | 5.30 | 4.60 | 5.20 | +2.20 | +70.97% | 4 | 8 | 19.62% |
| UNP240607C00240000 | 2024-05-02 1:24PM EDT | 2024-06-07 | 3.80 | 5.20 | 5.70 | +3.80 | - | - | 10 | 19.15% |
| UNP240621C00240000 | 2024-05-03 12:35PM EDT | 2024-06-21 | 6.93 | 6.30 | 6.50 | +1.63 | +30.75% | 10 | 608 | 18.37% |
| UNP240719C00240000 | 2024-05-02 3:04PM EDT | 2024-07-19 | 7.60 | 8.70 | 9.00 | 0.00 | - | 6 | 15 | 20.31% |
| UNP240816C00240000 | 2024-05-03 12:37PM EDT | 2024-08-16 | 12.00 | 11.30 | 11.70 | +2.08 | +20.97% | 1 | 119 | 22.64% |
| UNP240920C00240000 | 2024-05-02 12:08PM EDT | 2024-09-20 | 11.10 | 12.90 | 13.30 | 0.00 | - | 6 | 136 | 22.28% |
| UNP241018C00240000 | 2024-05-01 11:17AM EDT | 2024-10-18 | 12.85 | 14.70 | 15.20 | 0.00 | - | 1 | 35 | 23.26% |
| UNP241115C00240000 | 2024-04-22 12:23PM EDT | 2024-11-15 | 14.56 | 15.10 | 17.30 | 0.00 | - | 1 | 17 | 24.53% |
| UNP250117C00240000 | 2024-05-03 12:38PM EDT | 2025-01-17 | 20.60 | 19.60 | 20.30 | +2.80 | +15.73% | 26 | 1,034 | 25.06% |
| UNP250620C00240000 | 2024-04-24 10:54AM EDT | 2025-06-20 | 21.50 | 26.20 | 27.10 | 0.00 | - | 1 | 8 | 26.55% |
| UNP251219C00240000 | 2024-04-24 10:49AM EDT | 2025-12-19 | 27.95 | 32.80 | 34.10 | 0.00 | - | 1 | 11 | 27.91% |
| UNP260116C00240000 | 2024-05-03 12:14PM EDT | 2026-01-16 | 34.20 | 33.30 | 34.40 | -1.75 | -4.87% | 1 | 42 | 27.51% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240510P00240000 | 2024-05-03 3:55PM EDT | 2024-05-10 | 1.90 | 1.90 | 2.05 | -2.32 | -54.98% | 43 | 137 | 19.85% |
| UNP240517P00240000 | 2024-05-03 3:52PM EDT | 2024-05-17 | 2.72 | 2.70 | 2.90 | -4.48 | -62.22% | 3 | 498 | 17.71% |
| UNP240524P00240000 | 2024-05-03 2:52PM EDT | 2024-05-24 | 3.20 | 3.30 | 3.70 | -2.65 | -45.30% | 12 | 4 | 17.74% |
| UNP240531P00240000 | 2024-05-03 3:51PM EDT | 2024-05-31 | 4.55 | 4.20 | 4.60 | -1.95 | -30.00% | 6 | 18 | 18.69% |
| UNP240607P00240000 | 2024-04-29 1:27PM EDT | 2024-06-07 | 5.09 | 4.80 | 5.20 | 0.00 | - | 1 | 2 | 18.67% |
| UNP240621P00240000 | 2024-05-03 1:32PM EDT | 2024-06-21 | 5.70 | 5.60 | 5.90 | -1.80 | -24.00% | 42 | 513 | 17.68% |
| UNP240719P00240000 | 2024-05-03 1:17PM EDT | 2024-07-19 | 7.00 | 7.00 | 7.60 | -1.70 | -19.54% | 4 | 29 | 17.92% |
| UNP240816P00240000 | 2024-05-03 2:53PM EDT | 2024-08-16 | 8.60 | 8.80 | 9.10 | -2.60 | -23.21% | 22 | 306 | 18.24% |
| UNP240920P00240000 | 2024-05-03 11:40AM EDT | 2024-09-20 | 10.40 | 10.30 | 10.60 | -2.30 | -18.11% | 7 | 558 | 18.31% |
| UNP241018P00240000 | 2024-05-03 10:12AM EDT | 2024-10-18 | 11.50 | 11.30 | 11.70 | -2.30 | -16.67% | 10 | 66 | 18.40% |
| UNP241115P00240000 | 2024-05-03 2:55PM EDT | 2024-11-15 | 12.45 | 12.50 | 12.90 | +0.15 | +1.22% | 30 | 15 | 18.75% |
| UNP250117P00240000 | 2024-05-02 10:17AM EDT | 2025-01-17 | 17.60 | 14.50 | 14.90 | 0.00 | - | 1 | 485 | 18.78% |
| UNP250620P00240000 | 2024-05-03 10:21AM EDT | 2025-06-20 | 19.00 | 18.40 | 19.20 | +0.50 | +2.70% | 4 | 21 | 19.11% |
| UNP251219P00240000 | 2024-05-03 12:55PM EDT | 2025-12-19 | 22.71 | 21.80 | 23.50 | -1.15 | -4.82% | 8 | 8 | 19.46% |
| UNP260116P00240000 | 2024-05-03 12:14PM EDT | 2026-01-16 | 23.05 | 22.60 | 23.40 | +0.25 | +1.10% | 1 | 46 | 18.93% |
© 2024 Yahoo. All rights reserved.