Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
UNP240621C00125000 | 2023-12-06 1:24PM EDT | 125.00 | 109.45 | 115.30 | 118.00 | 0.00 | - | 9 | 0 | 0.00% |
UNP240621C00140000 | 2023-07-18 9:42AM EDT | 140.00 | 76.50 | 88.00 | 89.50 | 0.00 | - | 10 | 20 | 0.00% |
UNP240621C00145000 | 2023-07-25 2:29PM EDT | 145.00 | 76.40 | 80.80 | 82.40 | 0.00 | - | 2 | 16 | 0.00% |
UNP240621C00150000 | 2023-07-20 10:46AM EDT | 150.00 | 72.60 | 78.70 | 81.10 | 0.00 | - | 6 | 39 | 0.00% |
UNP240621C00155000 | 2023-08-02 3:19PM EDT | 155.00 | 81.00 | 71.30 | 72.80 | 0.00 | - | 26 | 66 | 0.00% |
UNP240621C00160000 | 2023-08-02 1:30PM EDT | 160.00 | 77.10 | 66.50 | 68.40 | 0.00 | - | 11 | 55 | 0.00% |
UNP240621C00165000 | 2023-08-04 2:51PM EDT | 165.00 | 70.90 | 61.80 | 63.80 | 0.00 | - | 1 | 26 | 0.00% |
UNP240621C00170000 | 2024-03-28 9:31AM EDT | 170.00 | 77.40 | 72.40 | 75.30 | 0.00 | - | 1 | 32 | 0.00% |
UNP240621C00175000 | 2024-05-08 12:56PM EDT | 175.00 | 70.60 | 70.10 | 73.00 | 0.00 | - | 1 | 27 | 58.15% |
UNP240621C00180000 | 2023-12-28 10:35AM EDT | 180.00 | 70.00 | 61.00 | 64.90 | 0.00 | - | 5 | 25 | 0.00% |
UNP240621C00185000 | 2024-02-27 11:43AM EDT | 185.00 | 71.70 | 61.20 | 65.00 | 0.00 | - | 14 | 41 | 67.63% |
UNP240621C00190000 | 2024-02-16 1:35PM EDT | 190.00 | 61.15 | 54.50 | 59.00 | 0.00 | - | 6 | 130 | 69.48% |
UNP240621C00195000 | 2023-12-13 1:45PM EDT | 195.00 | 43.00 | 45.10 | 49.00 | 0.00 | - | 1 | 22 | 0.00% |
UNP240621C00200000 | 2024-04-25 10:06AM EDT | 200.00 | 43.24 | 45.50 | 48.50 | 0.00 | - | 1 | 40 | 55.87% |
UNP240621C00205000 | 2023-12-27 4:22PM EDT | 205.00 | 46.70 | 39.20 | 41.40 | 0.00 | - | 1 | 46 | 32.37% |
UNP240621C00210000 | 2024-05-14 12:09PM EDT | 210.00 | 35.50 | 35.50 | 37.90 | 0.00 | - | 2 | 243 | 42.27% |
UNP240621C00215000 | 2024-04-23 10:50AM EDT | 215.00 | 23.53 | 30.80 | 33.50 | 0.00 | - | 3 | 110 | 41.22% |
UNP240621C00220000 | 2024-04-25 9:45AM EDT | 220.00 | 23.00 | 25.70 | 28.50 | 0.00 | - | 1 | 346 | 36.35% |
UNP240621C00225000 | 2024-04-25 12:15PM EDT | 225.00 | 20.70 | 20.90 | 22.50 | 0.00 | - | 1 | 737 | 26.18% |
UNP240621C00230000 | 2024-05-14 3:10PM EDT | 230.00 | 16.02 | 16.60 | 17.30 | 0.00 | - | 2 | 749 | 20.59% |
UNP240621C00235000 | 2024-05-15 1:52PM EDT | 235.00 | 12.49 | 12.30 | 13.40 | -0.12 | -0.95% | 2 | 630 | 20.84% |
UNP240621C00240000 | 2024-05-14 3:59PM EDT | 240.00 | 8.20 | 8.40 | 8.70 | 0.00 | - | 3 | 612 | 16.44% |
UNP240621C00245000 | 2024-05-15 1:51PM EDT | 245.00 | 5.40 | 5.30 | 5.60 | +0.20 | +3.85% | 18 | 768 | 16.06% |
UNP240621C00250000 | 2024-05-15 1:27PM EDT | 250.00 | 3.30 | 3.00 | 3.10 | +0.40 | +13.79% | 175 | 1,701 | 15.14% |
UNP240621C00255000 | 2024-05-15 12:32PM EDT | 255.00 | 1.65 | 1.50 | 1.65 | +0.10 | +6.45% | 7 | 1,710 | 15.14% |
UNP240621C00260000 | 2024-05-15 12:10PM EDT | 260.00 | 0.77 | 0.70 | 0.85 | +0.17 | +28.33% | 12 | 1,307 | 15.45% |
UNP240621C00265000 | 2024-05-09 3:03PM EDT | 265.00 | 0.50 | 0.25 | 0.40 | 0.00 | - | 6 | 581 | 15.63% |
UNP240621C00270000 | 2024-05-15 9:32AM EDT | 270.00 | 0.20 | 0.05 | 0.30 | 0.00 | - | 1 | 582 | 17.48% |
UNP240621C00275000 | 2024-05-14 10:18AM EDT | 275.00 | 0.07 | 0.00 | 0.30 | 0.00 | - | 1 | 313 | 20.17% |
UNP240621C00280000 | 2024-05-15 11:32AM EDT | 280.00 | 0.08 | 0.05 | 0.20 | +0.03 | +60.00% | 1 | 380 | 21.14% |
UNP240621C00285000 | 2024-04-22 3:25PM EDT | 285.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 5 | 306 | 24.41% |
UNP240621C00290000 | 2024-04-15 2:15PM EDT | 290.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 1 | 56 | 26.73% |
UNP240621C00295000 | 2024-05-08 1:07PM EDT | 295.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 1 | 43 | 25.29% |
UNP240621C00300000 | 2024-03-28 2:53PM EDT | 300.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 1 | 48 | 43.46% |
UNP240621C00310000 | 2024-05-08 9:52AM EDT | 310.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 111 | 31.06% |
UNP240621C00320000 | 2023-12-21 11:30AM EDT | 320.00 | 0.20 | 0.05 | 2.30 | 0.00 | - | 1 | 11 | 51.95% |
UNP240621C00340000 | 2024-03-27 9:59AM EDT | 340.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 12 | 45.36% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
UNP240621P00095000 | 2024-01-12 12:19PM EDT | 95.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 80 | 116.02% |
UNP240621P00100000 | 2023-07-24 9:30AM EDT | 100.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 50.00% |
UNP240621P00105000 | 2024-02-21 10:50AM EDT | 105.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 146.92% |
UNP240621P00110000 | 2023-07-26 3:21PM EDT | 110.00 | 0.37 | 0.35 | 0.90 | 0.00 | - | 1 | 2 | 127.20% |
UNP240621P00115000 | 2023-12-26 4:12PM EDT | 115.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 1 | 3 | 124.51% |
UNP240621P00120000 | 2024-03-25 2:09PM EDT | 120.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 14 | 89.26% |
UNP240621P00125000 | 2024-04-15 11:22AM EDT | 125.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 22 | 81.84% |
UNP240621P00130000 | 2023-11-20 12:54PM EDT | 130.00 | 0.55 | 0.10 | 0.55 | 0.00 | - | 10 | 25 | 93.16% |
UNP240621P00135000 | 2024-01-30 4:19PM EDT | 135.00 | 0.08 | 0.00 | 1.25 | 0.00 | - | 31 | 106 | 97.75% |
UNP240621P00140000 | 2024-01-30 4:55PM EDT | 140.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 196 | 269 | 76.56% |
UNP240621P00145000 | 2024-01-30 4:19PM EDT | 145.00 | 0.19 | 0.00 | 1.25 | 0.00 | - | 31 | 52 | 87.45% |
UNP240621P00150000 | 2024-01-29 4:22PM EDT | 150.00 | 0.30 | 0.00 | 1.40 | 0.00 | - | 1 | 39 | 84.18% |
UNP240621P00155000 | 2024-01-03 1:49PM EDT | 155.00 | 0.63 | 0.05 | 0.40 | 0.00 | - | 1 | 62 | 66.21% |
UNP240621P00160000 | 2024-04-30 9:30AM EDT | 160.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 171 | 55.86% |
UNP240621P00165000 | 2024-04-24 2:58PM EDT | 165.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 134 | 52.15% |
UNP240621P00170000 | 2024-01-18 1:26PM EDT | 170.00 | 0.75 | 0.00 | 2.50 | 0.00 | - | 1 | 22 | 73.68% |
UNP240621P00175000 | 2024-04-30 9:48AM EDT | 175.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 192 | 45.22% |
UNP240621P00180000 | 2024-03-07 4:58PM EDT | 180.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 1 | 640 | 53.42% |
UNP240621P00185000 | 2024-05-08 11:39AM EDT | 185.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 120 | 147 | 43.95% |
UNP240621P00190000 | 2024-04-24 3:00PM EDT | 190.00 | 0.55 | 0.00 | 0.25 | 0.00 | - | 150 | 770 | 40.38% |
UNP240621P00195000 | 2024-05-14 12:47PM EDT | 195.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 6 | 272 | 36.87% |
UNP240621P00200000 | 2024-05-13 3:40PM EDT | 200.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 2 | 153 | 29.10% |
UNP240621P00205000 | 2024-05-13 10:32AM EDT | 205.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 1 | 827 | 26.03% |
UNP240621P00210000 | 2024-05-13 12:01PM EDT | 210.00 | 0.14 | 0.00 | 0.45 | 0.00 | - | 18 | 471 | 29.74% |
UNP240621P00215000 | 2024-05-10 3:20PM EDT | 215.00 | 0.18 | 0.05 | 0.40 | 0.00 | - | 3 | 650 | 25.49% |
UNP240621P00220000 | 2024-05-15 1:27PM EDT | 220.00 | 0.25 | 0.20 | 0.30 | -0.08 | -24.24% | 4 | 1,071 | 20.66% |
UNP240621P00225000 | 2024-05-15 1:59PM EDT | 225.00 | 0.40 | 0.35 | 0.45 | -0.12 | -25.53% | 80 | 1,118 | 18.85% |
UNP240621P00230000 | 2024-05-14 2:05PM EDT | 230.00 | 1.10 | 0.70 | 0.80 | 0.00 | - | 17 | 1,755 | 17.73% |
UNP240621P00235000 | 2024-05-15 1:01PM EDT | 235.00 | 1.20 | 1.30 | 1.45 | -0.65 | -35.14% | 4 | 866 | 16.82% |
UNP240621P00240000 | 2024-05-15 10:33AM EDT | 240.00 | 2.45 | 2.45 | 2.55 | -0.75 | -23.44% | 18 | 621 | 15.96% |
UNP240621P00245000 | 2024-05-15 11:04AM EDT | 245.00 | 4.30 | 4.20 | 4.50 | -0.30 | -6.52% | 9 | 1,552 | 15.80% |
UNP240621P00250000 | 2024-05-13 3:28PM EDT | 250.00 | 7.20 | 6.90 | 7.30 | 0.00 | - | 4 | 199 | 15.86% |
UNP240621P00255000 | 2024-05-08 10:01AM EDT | 255.00 | 12.16 | 10.40 | 10.90 | 0.00 | - | 1 | 37 | 16.21% |
UNP240621P00260000 | 2024-05-08 10:01AM EDT | 260.00 | 16.36 | 14.40 | 15.40 | 0.00 | - | 1 | 7 | 18.37% |
UNP240621P00265000 | 2023-08-09 12:58PM EDT | 265.00 | 38.30 | 53.20 | 55.10 | 0.00 | - | - | 0 | 134.93% |