Union Pacific Corporation (UNP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
19 December 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 120.00 | 1.75 | 0.00 | - | 5 | 9 |
| - | - | - | - | - | 125.00 | 1.45 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 130.00 | 1.75 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 135.00 | 2.05 | 0.00 | - | 1 | 14 |
| 114.00 | 0.00 | - | 2 | 2 | 140.00 | 2.40 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 145.00 | 3.30 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 155.00 | 4.90 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 160.00 | 4.50 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 170.00 | 5.50 | 0.00 | - | 2 | 2 |
| 89.70 | 0.00 | - | 5 | 5 | 175.00 | 8.10 | 0.00 | - | 46 | 56 |
| - | - | - | - | - | 185.00 | 7.60 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 190.00 | 9.00 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 195.00 | 12.30 | 0.00 | - | - | 36 |
| - | - | - | - | - | 200.00 | 12.50 | +0.50 | +4.17% | 11 | 0 |
| - | - | - | - | - | 205.00 | 15.00 | 0.00 | - | - | 33 |
| - | - | - | - | - | 210.00 | 10.38 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 215.00 | 13.20 | 0.00 | - | 4 | 6 |
| - | - | - | - | - | 220.00 | 13.87 | 0.00 | - | 1 | 1 |
| 33.00 | 0.00 | - | - | 1 | 225.00 | - | - | - | - | - |
| 32.80 | 0.00 | - | - | 1 | 230.00 | 16.00 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 235.00 | 25.75 | 0.00 | - | 15 | 38 |
| 24.90 | 0.00 | - | 5 | 14 | 240.00 | 22.71 | 0.00 | - | 8 | 16 |
| 38.77 | 0.00 | - | 5 | 2 | 245.00 | 24.66 | 0.00 | - | 6 | 6 |
| 27.83 | 0.00 | - | 1 | 1 | 250.00 | 23.60 | 0.00 | - | 4 | 302 |
| - | - | - | - | - | 255.00 | 29.50 | 0.00 | - | 3 | 85 |
| 12.50 | 0.00 | - | 1 | 86 | 260.00 | - | - | - | - | - |
| 26.10 | 0.00 | - | 6 | 38 | 265.00 | - | - | - | - | - |
| 13.07 | 0.00 | - | 5 | 10 | 270.00 | - | - | - | - | - |
| 11.97 | 0.00 | - | 48 | 52 | 275.00 | - | - | - | - | - |
| 10.32 | 0.00 | - | 1 | 3 | 280.00 | - | - | - | - | - |
| 16.01 | 0.00 | - | 9 | 18 | 285.00 | - | - | - | - | - |
| 18.60 | 0.00 | - | 7 | 37 | 290.00 | - | - | - | - | - |
| 17.10 | 0.00 | - | 16 | 45 | 295.00 | - | - | - | - | - |
| 8.82 | 0.00 | - | 3 | 20 | 300.00 | - | - | - | - | - |
| 11.50 | 0.00 | - | 3 | 56 | 305.00 | - | - | - | - | - |
| 11.10 | 0.00 | - | 3 | 116 | 310.00 | - | - | - | - | - |
| 11.70 | 0.00 | - | - | 61 | 315.00 | - | - | - | - | - |
| 8.80 | 0.00 | - | 2 | 61 | 320.00 | - | - | - | - | - |
| 2.55 | 0.00 | - | - | 1 | 335.00 | - | - | - | - | - |
| 1.65 | 0.00 | - | - | 1 | 340.00 | - | - | - | - | - |
| 5.00 | 0.00 | - | 2 | 2 | 350.00 | - | - | - | - | - |
| 3.50 | 0.00 | - | 3 | 2 | 355.00 | - | - | - | - | - |
| 1.30 | 0.00 | - | 1 | 0 | 370.00 | - | - | - | - | - |
| 1.10 | 0.00 | - | 1 | 1 | 380.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.