Union Pacific Corporation (UNP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP251219C00140000 | 2024-03-20 2:55PM EDT | 140.00 | 114.00 | 97.00 | 102.00 | 0.00 | - | 2 | 2 | 49.38% |
| UNP251219C00175000 | 2024-02-26 4:05PM EDT | 175.00 | 89.70 | 80.60 | 83.80 | 0.00 | - | 5 | 5 | 51.49% |
| UNP251219C00230000 | 2024-04-24 10:49AM EDT | 230.00 | 32.80 | 31.10 | 34.50 | 0.00 | - | - | 1 | 30.76% |
| UNP251219C00240000 | 2024-04-24 10:49AM EDT | 240.00 | 27.95 | 26.00 | 28.70 | 0.00 | - | 1 | 11 | 29.16% |
| UNP251219C00245000 | 2024-03-13 10:53AM EDT | 245.00 | 38.77 | 28.00 | 30.10 | 0.00 | - | 5 | 2 | 32.00% |
| UNP251219C00250000 | 2024-05-06 12:17PM EDT | 250.00 | 27.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| UNP251219C00260000 | 2024-05-09 10:03AM EDT | 260.00 | 27.40 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 1.56% |
| UNP251219C00265000 | 2024-03-22 2:05PM EDT | 265.00 | 26.10 | 18.70 | 20.30 | 0.00 | - | 6 | 38 | 28.96% |
| UNP251219C00270000 | 2024-03-21 11:38AM EDT | 270.00 | 25.87 | 17.10 | 18.60 | 0.00 | - | 1 | 5 | 28.65% |
| UNP251219C00275000 | 2024-04-04 3:13PM EDT | 275.00 | 19.63 | 17.20 | 18.90 | 0.00 | - | 29 | 12 | 30.09% |
| UNP251219C00280000 | 2024-02-05 2:59PM EDT | 280.00 | 21.00 | 23.80 | 26.30 | 0.00 | - | 1 | 2 | 37.91% |
| UNP251219C00285000 | 2024-04-04 3:49PM EDT | 285.00 | 16.01 | 14.20 | 15.60 | 0.00 | - | 9 | 18 | 29.19% |
| UNP251219C00290000 | 2024-03-21 11:33AM EDT | 290.00 | 18.60 | 11.30 | 12.70 | 0.00 | - | 7 | 37 | 27.36% |
| UNP251219C00295000 | 2024-03-21 11:35AM EDT | 295.00 | 17.10 | 10.20 | 11.60 | 0.00 | - | 16 | 45 | 27.20% |
| UNP251219C00300000 | 2024-05-21 2:45PM EDT | 300.00 | 8.82 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| UNP251219C00305000 | 2024-03-26 1:26PM EDT | 305.00 | 11.50 | 11.30 | 12.90 | 0.00 | - | 3 | 56 | 30.35% |
| UNP251219C00310000 | 2024-03-25 3:42PM EDT | 310.00 | 11.10 | 7.30 | 8.70 | 0.00 | - | 3 | 116 | 26.66% |
| UNP251219C00315000 | 2024-03-21 11:41AM EDT | 315.00 | 11.70 | 6.50 | 7.70 | 0.00 | - | - | 61 | 26.27% |
| UNP251219C00320000 | 2024-04-02 10:42AM EDT | 320.00 | 8.80 | 6.00 | 6.90 | 0.00 | - | 2 | 61 | 26.04% |
| UNP251219C00350000 | 2024-01-23 10:34AM EDT | 350.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| UNP251219C00355000 | 2024-04-12 1:52PM EDT | 355.00 | 3.50 | 3.40 | 4.20 | 0.00 | - | 3 | 2 | 26.75% |
PutsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP251219P00120000 | 2024-01-29 4:33PM EDT | 120.00 | 1.75 | 0.00 | 2.20 | 0.00 | - | 5 | 9 | 35.02% |
| UNP251219P00125000 | 2024-01-16 10:30AM EDT | 125.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| UNP251219P00130000 | 2024-01-24 1:56PM EDT | 130.00 | 2.57 | 0.00 | 5.00 | 0.00 | - | 3 | 5 | 39.01% |
| UNP251219P00135000 | 2024-04-02 9:31AM EDT | 135.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | - | 10 | 6.25% |
| UNP251219P00140000 | 2024-03-15 9:30AM EDT | 140.00 | 3.10 | 3.10 | 3.60 | 0.00 | - | 1 | 0 | 31.71% |
| UNP251219P00145000 | 2024-03-27 9:30AM EDT | 145.00 | 3.30 | 2.40 | 3.90 | 0.00 | - | 1 | 1 | 30.61% |
| UNP251219P00155000 | 2024-04-17 3:28PM EDT | 155.00 | 4.90 | 2.80 | 6.00 | 0.00 | - | 1 | 2 | 31.15% |
| UNP251219P00160000 | 2024-01-23 4:25PM EDT | 160.00 | 4.50 | 3.50 | 6.00 | 0.00 | - | 3 | 3 | 29.29% |
| UNP251219P00170000 | 2024-03-25 9:30AM EDT | 170.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| UNP251219P00175000 | 2024-04-17 12:48PM EDT | 175.00 | 8.10 | 4.70 | 7.50 | 0.00 | - | 46 | 56 | 26.18% |
| UNP251219P00185000 | 2024-03-25 9:30AM EDT | 185.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 3.13% |
| UNP251219P00190000 | 2024-05-28 9:39AM EDT | 190.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| UNP251219P00195000 | 2024-04-17 12:36PM EDT | 195.00 | 12.30 | 7.50 | 10.50 | 0.00 | - | - | 36 | 22.58% |
| UNP251219P00200000 | 2024-04-22 1:10PM EDT | 200.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| UNP251219P00205000 | 2024-04-17 2:59PM EDT | 205.00 | 15.00 | 9.40 | 12.50 | 0.00 | - | - | 33 | 20.89% |
| UNP251219P00210000 | 2024-02-28 11:36AM EDT | 210.00 | 10.38 | 11.60 | 13.00 | 0.00 | - | 1 | 1 | 19.41% |
| UNP251219P00215000 | 2024-05-07 2:39PM EDT | 215.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| UNP251219P00220000 | 2024-05-09 9:30AM EDT | 220.00 | 13.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| UNP251219P00230000 | 2024-02-22 4:42PM EDT | 230.00 | 16.00 | 17.80 | 20.30 | 0.00 | - | 1 | 1 | 17.36% |
| UNP251219P00235000 | 2024-04-17 11:56AM EDT | 235.00 | 25.75 | 16.80 | 21.00 | 0.00 | - | 15 | 38 | 15.47% |
| UNP251219P00240000 | 2024-05-03 12:55PM EDT | 240.00 | 22.71 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| UNP251219P00245000 | 2024-05-03 12:33PM EDT | 245.00 | 24.66 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| UNP251219P00250000 | 2024-05-10 10:01AM EDT | 250.00 | 23.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UNP251219P00255000 | 2024-05-03 12:33PM EDT | 255.00 | 29.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.