UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,482.73 +6.81 (+0.04%) CRUDE OIL
78.36 +0.25 (+0.32%) GOLD FUTURES
2,319.60 +11.00 (+0.48%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
50,823.24 +425.96 (+0.85%)
Union Pacific Corporation (UNP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:255.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240510C00255000 | 2024-05-03 2:21PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.10 | -0.11 | -73.33% | 21 | 2,028 | 27.34% |
| UNP240517C00255000 | 2024-05-03 1:08PM EDT | 2024-05-17 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 9 | 1,775 | 18.99% |
| UNP240524C00255000 | 2024-05-03 9:39AM EDT | 2024-05-24 | 0.74 | 0.30 | 0.45 | +0.51 | +221.74% | 5 | 184 | 19.26% |
| UNP240531C00255000 | 2024-05-02 3:50PM EDT | 2024-05-31 | 0.35 | 0.45 | 0.60 | 0.00 | - | 3 | 417 | 17.79% |
| UNP240607C00255000 | 2024-05-02 9:37AM EDT | 2024-06-07 | 0.40 | 0.60 | 0.85 | +0.40 | - | - | 6 | 17.48% |
| UNP240621C00255000 | 2024-05-03 3:00PM EDT | 2024-06-21 | 1.41 | 1.15 | 1.40 | +0.43 | +43.88% | 30 | 1,511 | 17.30% |
| UNP240719C00255000 | 2024-05-03 1:03PM EDT | 2024-07-19 | 2.95 | 1.90 | 3.10 | +2.95 | - | 3 | 0 | 18.95% |
| UNP240816C00255000 | 2024-05-03 12:40PM EDT | 2024-08-16 | 5.34 | 4.90 | 5.20 | +1.51 | +39.43% | 4 | 816 | 20.98% |
| UNP240920C00255000 | 2024-05-01 10:05AM EDT | 2024-09-20 | 5.60 | 6.30 | 6.70 | 0.00 | - | 2 | 141 | 20.92% |
| UNP241018C00255000 | 2024-04-29 10:22AM EDT | 2024-10-18 | 10.00 | 7.90 | 8.30 | 0.00 | - | 1 | 66 | 21.71% |
| UNP241115C00255000 | 2024-05-03 9:30AM EDT | 2024-11-15 | 10.40 | 9.60 | 10.20 | +1.60 | +18.18% | 1 | 24 | 22.93% |
| UNP250620C00255000 | 2024-04-23 1:54PM EDT | 2025-06-20 | 18.90 | 18.70 | 19.60 | 0.00 | - | 1 | 7 | 25.13% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240517P00255000 | 2024-05-02 9:45AM EDT | 2024-05-17 | 21.32 | 12.60 | 16.30 | 0.00 | - | 2 | 20 | 36.46% |
| UNP240621P00255000 | 2024-04-16 3:56PM EDT | 2024-06-21 | 24.45 | 15.50 | 17.60 | 0.00 | - | 1 | 36 | 23.45% |
| UNP240816P00255000 | 2024-04-16 3:56PM EDT | 2024-08-16 | 25.56 | 17.50 | 18.10 | 0.00 | - | 1 | 2 | 17.05% |
| UNP240920P00255000 | 2024-03-08 2:11PM EDT | 2024-09-20 | 15.40 | 19.00 | 19.60 | 0.00 | - | 5 | 9 | 17.69% |
| UNP241018P00255000 | 2024-04-25 11:55AM EDT | 2024-10-18 | 19.60 | 19.40 | 20.10 | 0.00 | - | - | 1 | 16.99% |
| UNP241115P00255000 | 2024-03-07 12:11PM EDT | 2024-11-15 | 16.80 | 19.70 | 21.50 | 0.00 | - | 28 | 44 | 17.91% |
| UNP250620P00255000 | 2024-04-26 12:56PM EDT | 2025-06-20 | 26.30 | 24.00 | 26.80 | 0.00 | - | 25 | 65 | 17.76% |
| UNP251219P00255000 | 2024-05-03 12:33PM EDT | 2025-12-19 | 29.50 | 28.80 | 30.70 | +2.30 | +8.46% | 3 | 82 | 18.04% |
© 2024 Yahoo. All rights reserved.