Union Pacific Corporation (UNP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
21 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 95.00 | 0.15 | 0.00 | - | 1 | 80 |
| - | - | - | - | - | 100.00 | 0.32 | 0.00 | - | 4 | 14 |
| - | - | - | - | - | 105.00 | 0.05 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 110.00 | 0.37 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 115.00 | 0.15 | 0.00 | - | 1 | 3 |
| 107.36 | 0.00 | - | 10 | 0 | 120.00 | 0.10 | 0.00 | - | 1 | 14 |
| 109.45 | 0.00 | - | 9 | 0 | 125.00 | 0.99 | +0.94 | +1,880.00% | 1 | 22 |
| 97.44 | 0.00 | - | 10 | 0 | 130.00 | 0.55 | 0.00 | - | 10 | 25 |
| - | - | - | - | - | 135.00 | 0.08 | 0.00 | - | 31 | 106 |
| 88.70 | +12.20 | +15.95% | 70 | 0 | 140.00 | 0.25 | 0.00 | - | 196 | 269 |
| 82.60 | +6.20 | +8.12% | 55 | 0 | 145.00 | 0.19 | 0.00 | - | 31 | 52 |
| 78.40 | +5.80 | +7.99% | 120 | 0 | 150.00 | 0.30 | 0.00 | - | 1 | 39 |
| 73.40 | -7.60 | -9.38% | 195 | 0 | 155.00 | 0.63 | 0.00 | - | 1 | 62 |
| 68.00 | -9.10 | -11.80% | 175 | 0 | 160.00 | 0.05 | 0.00 | - | 3 | 171 |
| 62.80 | -8.10 | -11.42% | 100 | 0 | 165.00 | 0.15 | 0.00 | - | 1 | 134 |
| 58.40 | -19.00 | -24.55% | 115 | 0 | 170.00 | 0.75 | 0.00 | - | 1 | 22 |
| 53.60 | -17.00 | -24.08% | 95 | 0 | 175.00 | 0.10 | 0.00 | - | 1 | 192 |
| 48.80 | -21.20 | -30.29% | 95 | 0 | 180.00 | 0.40 | 0.00 | - | 1 | 640 |
| 42.60 | -29.10 | -40.59% | 125 | 0 | 185.00 | 0.10 | 0.00 | - | 1 | 147 |
| 38.40 | -22.75 | -37.20% | 455 | 5 | 190.00 | 0.55 | 0.00 | - | 150 | 770 |
| 33.80 | -9.20 | -21.40% | 75 | 0 | 195.00 | 0.05 | 0.00 | - | 6 | 272 |
| 28.90 | -11.10 | -27.75% | 120 | 1 | 200.00 | 0.15 | 0.00 | - | 8 | 166 |
| 23.60 | -23.10 | -49.46% | 80 | 0 | 205.00 | 0.15 | +0.01 | +7.14% | 1 | 831 |
| 18.90 | -0.90 | -4.55% | 283 | 0 | 210.00 | 0.20 | 0.00 | - | 6 | 470 |
| 18.99 | 0.00 | - | 2 | 104 | 215.00 | 0.43 | -0.42 | -49.41% | 4 | 655 |
| - | - | - | - | - | 217.50 | 0.60 | -0.55 | -47.83% | 4 | 37 |
| 9.10 | -0.45 | -4.71% | 6 | 340 | 220.00 | 0.60 | -1.25 | -67.57% | 26 | 1,088 |
| 7.25 | +1.39 | +23.72% | 1 | 4 | 222.50 | 0.79 | -1.46 | -64.89% | 30 | 81 |
| 9.80 | +5.66 | +136.71% | 23 | 770 | 225.00 | 1.15 | -2.24 | -66.08% | 29 | 1,240 |
| 5.86 | +1.96 | +50.26% | 2 | 65 | 227.50 | 2.10 | -2.36 | -52.91% | 6 | 48 |
| 5.90 | +4.00 | +210.53% | 62 | 774 | 230.00 | 4.45 | -1.40 | -23.93% | 5 | 2,060 |
| 2.90 | +1.23 | +73.65% | 50 | 67 | 232.50 | 3.10 | -0.90 | -22.50% | 26 | 102 |
| 3.09 | +2.09 | +209.00% | 28 | 706 | 235.00 | 6.16 | -4.04 | -39.61% | 4 | 791 |
| 1.60 | +0.93 | +138.81% | 1 | 112 | 237.50 | 8.10 | 0.00 | - | 6 | 6 |
| 1.32 | +0.97 | +277.14% | 9 | 684 | 240.00 | 12.48 | -0.62 | -4.73% | 1 | 958 |
| 0.35 | +0.05 | +16.67% | 3 | 72 | 242.50 | 3.70 | 0.00 | - | - | 95 |
| 0.30 | +0.10 | +50.00% | 65 | 820 | 245.00 | 17.70 | +1.02 | +6.12% | 50 | 1,572 |
| 0.20 | 0.00 | - | 5 | 64 | 247.50 | - | - | - | - | - |
| 0.40 | +0.22 | +122.22% | 35 | 1,840 | 250.00 | 7.20 | 0.00 | - | 4 | 199 |
| 0.20 | 0.00 | - | - | 8 | 252.50 | - | - | - | - | - |
| 0.20 | +0.07 | +53.85% | 7 | 1,610 | 255.00 | 29.20 | 0.00 | - | 1 | 37 |
| 1.10 | +1.00 | +1,000.00% | 2 | 1,295 | 260.00 | 34.20 | 0.00 | - | 1 | 7 |
| 1.06 | +1.01 | +2,020.00% | 2 | 581 | 265.00 | 38.30 | 0.00 | - | - | 0 |
| 0.10 | -0.13 | -56.52% | 1 | 556 | 270.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 4 | 317 | 275.00 | - | - | - | - | - |
| 0.05 | -0.03 | -37.50% | 1 | 381 | 280.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 5 | 0 | 285.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 1 | 56 | 290.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 43 | 295.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 1 | 48 | 300.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 111 | 310.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 1 | 11 | 320.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 1 | 12 | 340.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.