Union Pacific Corporation (UNP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP260116C00105000 | 2024-06-27 10:24AM EDT | 105.00 | 121.68 | 121.50 | 126.50 | 0.00 | - | 1 | 14 | 51.00% |
| UNP260116C00110000 | 2024-06-27 3:08PM EDT | 110.00 | 117.25 | 117.00 | 122.00 | 0.00 | - | 2 | 2 | 49.74% |
| UNP260116C00115000 | 2024-06-17 3:44PM EDT | 115.00 | 110.75 | 112.50 | 117.50 | 0.00 | - | 3 | 34 | 48.45% |
| UNP260116C00120000 | 2024-06-17 3:44PM EDT | 120.00 | 106.25 | 108.00 | 113.00 | 0.00 | - | 5 | 66 | 47.14% |
| UNP260116C00125000 | 2024-06-17 3:45PM EDT | 125.00 | 102.20 | 103.50 | 108.50 | 0.00 | - | 11 | 9 | 45.80% |
| UNP260116C00130000 | 2023-12-06 12:14PM EDT | 130.00 | 107.81 | 112.90 | 116.50 | 0.00 | - | 1 | 1 | 63.30% |
| UNP260116C00140000 | 2024-04-01 2:12PM EDT | 140.00 | 110.01 | 101.60 | 105.70 | 0.00 | - | - | 2 | 55.79% |
| UNP260116C00150000 | 2024-06-17 1:39PM EDT | 150.00 | 80.40 | 82.00 | 87.00 | 0.00 | - | 1 | 33 | 40.54% |
| UNP260116C00155000 | 2023-12-20 2:54PM EDT | 155.00 | 95.85 | 91.50 | 96.50 | 0.00 | - | - | 3 | 55.05% |
| UNP260116C00165000 | 2024-05-30 2:40PM EDT | 165.00 | 73.00 | 69.50 | 74.50 | 0.00 | - | 1 | 1 | 37.47% |
| UNP260116C00170000 | 2024-06-03 10:27AM EDT | 170.00 | 72.35 | 65.50 | 70.50 | 0.00 | - | 6 | 8 | 36.58% |
| UNP260116C00175000 | 2024-06-13 3:51PM EDT | 175.00 | 60.50 | 61.50 | 66.50 | 0.00 | - | 1 | 4 | 35.62% |
| UNP260116C00180000 | 2023-12-01 11:29AM EDT | 180.00 | 65.15 | 78.60 | 81.50 | 0.00 | - | 3 | 3 | 54.50% |
| UNP260116C00185000 | 2023-12-04 10:48AM EDT | 185.00 | 64.50 | 72.20 | 75.10 | 0.00 | - | 3 | 3 | 50.20% |
| UNP260116C00190000 | 2024-01-26 12:44PM EDT | 190.00 | 65.60 | 79.50 | 82.60 | 0.00 | - | 1 | 38 | 60.71% |
| UNP260116C00195000 | 2024-05-06 3:59PM EDT | 195.00 | 61.20 | 50.20 | 52.20 | 0.00 | - | 3 | 34 | 33.05% |
| UNP260116C00200000 | 2024-06-03 11:02AM EDT | 200.00 | 49.67 | 43.60 | 48.50 | 0.00 | - | 1 | 34 | 32.09% |
| UNP260116C00210000 | 2024-06-03 2:35PM EDT | 210.00 | 42.30 | 37.10 | 42.00 | 0.00 | - | 2 | 70 | 30.83% |
| UNP260116C00220000 | 2024-06-26 2:36PM EDT | 220.00 | 32.20 | 31.20 | 36.00 | 0.00 | - | 4 | 29 | 29.70% |
| UNP260116C00230000 | 2024-06-14 10:03AM EDT | 230.00 | 24.00 | 26.00 | 30.50 | 0.00 | - | 2 | 43 | 28.65% |
| UNP260116C00240000 | 2024-06-24 1:45PM EDT | 240.00 | 23.45 | 21.10 | 25.50 | 0.00 | - | 2 | 68 | 27.65% |
| UNP260116C00250000 | 2024-06-21 10:59AM EDT | 250.00 | 18.55 | 16.50 | 21.40 | 0.00 | - | 1 | 113 | 27.06% |
| UNP260116C00260000 | 2024-06-24 1:45PM EDT | 260.00 | 15.75 | 13.00 | 17.50 | 0.00 | - | 2 | 53 | 26.24% |
| UNP260116C00270000 | 2024-05-30 9:38AM EDT | 270.00 | 13.20 | 10.60 | 14.50 | 0.00 | - | 7 | 105 | 25.85% |
| UNP260116C00280000 | 2024-06-20 11:48AM EDT | 280.00 | 9.10 | 8.60 | 12.50 | 0.00 | - | 3 | 36 | 26.07% |
| UNP260116C00290000 | 2024-06-05 3:37PM EDT | 290.00 | 8.93 | 6.10 | 10.00 | 0.00 | - | 2 | 107 | 25.44% |
| UNP260116C00300000 | 2024-06-13 10:16AM EDT | 300.00 | 5.35 | 4.60 | 8.50 | 0.00 | - | 15 | 28 | 25.56% |
| UNP260116C00310000 | 2024-04-30 3:34PM EDT | 310.00 | 9.42 | 5.50 | 6.50 | 0.00 | - | 1 | 8 | 24.75% |
| UNP260116C00320000 | 2024-05-09 3:27PM EDT | 320.00 | 8.80 | 4.20 | 4.90 | 0.00 | - | 1 | 3 | 24.03% |
| UNP260116C00330000 | 2024-04-18 12:46PM EDT | 330.00 | 5.45 | 4.90 | 7.30 | 0.00 | - | 1 | 3 | 28.76% |
| UNP260116C00340000 | 2024-03-05 10:35AM EDT | 340.00 | 8.93 | 6.20 | 6.80 | 0.00 | - | 2 | 7 | 29.47% |
| UNP260116C00350000 | 2024-06-14 9:39AM EDT | 350.00 | 1.60 | 1.25 | 2.30 | 0.00 | - | 2 | 8 | 23.15% |
| UNP260116C00360000 | 2024-06-11 3:55PM EDT | 360.00 | 1.60 | 0.70 | 5.00 | 0.00 | - | 1 | 10 | 29.33% |
| UNP260116C00370000 | 2024-05-28 9:41AM EDT | 370.00 | 1.60 | 0.00 | 2.40 | 0.00 | - | 2 | 3 | 25.51% |
| UNP260116C00380000 | 2024-06-21 2:58PM EDT | 380.00 | 1.25 | 0.25 | 5.00 | 0.00 | - | 1 | 10 | 31.58% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP260116P00105000 | 2024-06-27 2:35PM EDT | 105.00 | 1.05 | 0.55 | 2.45 | 0.00 | - | 2 | 40 | 41.85% |
| UNP260116P00110000 | 2024-06-26 12:20PM EDT | 110.00 | 1.30 | 1.00 | 3.10 | 0.00 | - | 2 | 20 | 41.99% |
| UNP260116P00115000 | 2024-01-05 10:30AM EDT | 115.00 | 2.05 | 1.00 | 1.85 | 0.00 | - | 1 | 3 | 35.22% |
| UNP260116P00120000 | 2024-06-07 11:30AM EDT | 120.00 | 1.48 | 0.60 | 5.00 | 0.00 | - | 1 | 12 | 43.00% |
| UNP260116P00125000 | 2023-11-27 2:54PM EDT | 125.00 | 3.40 | 0.00 | 5.00 | 0.00 | - | - | 1 | 40.75% |
| UNP260116P00130000 | 2024-04-08 12:48PM EDT | 130.00 | 2.25 | 1.50 | 2.65 | 0.00 | - | 1 | 17 | 32.37% |
| UNP260116P00135000 | 2024-05-13 3:31PM EDT | 135.00 | 2.30 | 1.05 | 3.00 | 0.00 | - | 2 | 5 | 31.56% |
| UNP260116P00140000 | 2024-06-27 2:30PM EDT | 140.00 | 2.70 | 2.00 | 4.00 | 0.00 | - | 2 | 8 | 32.25% |
| UNP260116P00150000 | 2024-06-25 9:46AM EDT | 150.00 | 3.80 | 1.00 | 6.00 | 0.00 | - | 2 | 14 | 32.57% |
| UNP260116P00155000 | 2024-05-17 1:14PM EDT | 155.00 | 3.29 | 2.05 | 4.70 | 0.00 | - | 2 | 4 | 28.24% |
| UNP260116P00160000 | 2024-03-05 4:12PM EDT | 160.00 | 4.27 | 4.50 | 5.20 | 0.00 | - | 2 | 19 | 27.38% |
| UNP260116P00170000 | 2024-05-16 10:47AM EDT | 170.00 | 4.79 | 4.00 | 7.70 | 0.00 | - | 1 | 137 | 27.74% |
| UNP260116P00175000 | 2024-02-16 3:19PM EDT | 175.00 | 6.20 | 6.10 | 8.70 | 0.00 | - | 1 | 4 | 27.27% |
| UNP260116P00180000 | 2024-05-21 10:22AM EDT | 180.00 | 6.90 | 5.60 | 8.90 | 0.00 | - | 1 | 13 | 25.64% |
| UNP260116P00185000 | 2024-05-22 9:44AM EDT | 185.00 | 8.00 | 6.60 | 9.60 | 0.00 | - | 4 | 110 | 24.64% |
| UNP260116P00190000 | 2024-05-21 10:43AM EDT | 190.00 | 8.60 | 8.70 | 11.80 | 0.00 | - | 2 | 8 | 25.31% |
| UNP260116P00195000 | 2024-06-24 11:02AM EDT | 195.00 | 9.50 | 8.00 | 13.00 | 0.00 | - | 1 | 13 | 24.65% |
| UNP260116P00200000 | 2024-06-13 12:27PM EDT | 200.00 | 12.30 | 9.80 | 14.00 | 0.00 | - | 2 | 187 | 23.68% |
| UNP260116P00210000 | 2024-06-25 9:54AM EDT | 210.00 | 15.65 | 12.60 | 17.00 | 0.00 | - | 10 | 127 | 22.47% |
| UNP260116P00220000 | 2024-06-04 2:30PM EDT | 220.00 | 17.93 | 16.10 | 20.50 | 0.00 | - | 6 | 68 | 21.26% |
| UNP260116P00230000 | 2024-06-13 9:30AM EDT | 230.00 | 20.40 | 20.00 | 25.00 | 0.00 | - | 1 | 104 | 20.42% |
| UNP260116P00240000 | 2024-05-20 1:14PM EDT | 240.00 | 21.00 | 26.60 | 30.90 | 0.00 | - | 2 | 68 | 20.26% |
| UNP260116P00250000 | 2024-05-14 12:13PM EDT | 250.00 | 25.70 | 33.80 | 35.40 | 0.00 | - | 22 | 107 | 18.22% |
| UNP260116P00260000 | 2024-05-10 12:19PM EDT | 260.00 | 28.90 | 37.00 | 39.80 | 0.00 | - | 400 | 442 | 15.10% |
| UNP260116P00270000 | 2024-05-23 3:55PM EDT | 270.00 | 43.00 | 44.30 | 48.20 | 0.00 | - | 3 | 54 | 15.30% |
| UNP260116P00280000 | 2024-01-26 12:54PM EDT | 280.00 | 47.00 | 35.80 | 38.50 | 0.00 | - | 20 | 20 | 0.00% |
| UNP260116P00310000 | 2024-04-17 10:08AM EDT | 310.00 | 80.70 | 63.60 | 68.50 | 0.00 | - | 1 | 0 | 0.00% |
| UNP260116P00320000 | 2024-02-27 2:14PM EDT | 320.00 | 66.60 | 71.60 | 76.50 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.