Union Pacific Corporation (UNP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP260116C00105000 | 2024-05-29 11:32AM EDT | 105.00 | 125.50 | 125.00 | 129.50 | 0.00 | - | 2 | 14 | 51.54% |
| UNP260116C00110000 | 2023-11-08 11:36AM EDT | 110.00 | 106.09 | 122.00 | 125.50 | 0.00 | - | 1 | 0 | 51.51% |
| UNP260116C00115000 | 2023-12-06 12:44PM EDT | 115.00 | 120.75 | 125.90 | 130.00 | 0.00 | - | 37 | 37 | 64.42% |
| UNP260116C00120000 | 2024-02-27 12:41PM EDT | 120.00 | 139.80 | 128.00 | 132.50 | 0.00 | - | 25 | 66 | 74.08% |
| UNP260116C00125000 | 2023-12-06 1:24PM EDT | 125.00 | 112.15 | 117.00 | 121.00 | 0.00 | - | 11 | 11 | 60.25% |
| UNP260116C00130000 | 2023-12-06 12:14PM EDT | 130.00 | 107.81 | 112.90 | 116.50 | 0.00 | - | 1 | 1 | 58.53% |
| UNP260116C00140000 | 2024-04-01 2:12PM EDT | 140.00 | 110.01 | 101.60 | 105.70 | 0.00 | - | - | 2 | 51.42% |
| UNP260116C00150000 | 2024-01-25 4:29PM EDT | 150.00 | 97.55 | 112.50 | 115.90 | 0.00 | - | 1 | 34 | 74.22% |
| UNP260116C00155000 | 2023-12-20 2:54PM EDT | 155.00 | 95.85 | 91.50 | 96.50 | 0.00 | - | - | 3 | 51.29% |
| UNP260116C00165000 | 2024-05-30 2:40PM EDT | 165.00 | 73.00 | 73.20 | 76.90 | 0.00 | - | 1 | 1 | 37.14% |
| UNP260116C00170000 | 2024-06-03 10:27AM EDT | 170.00 | 72.35 | 69.00 | 73.30 | 0.00 | - | 6 | 8 | 36.80% |
| UNP260116C00175000 | 2023-11-22 11:29AM EDT | 175.00 | 63.58 | 79.70 | 83.70 | 0.00 | - | 3 | 3 | 50.31% |
| UNP260116C00180000 | 2023-12-01 11:29AM EDT | 180.00 | 65.15 | 78.60 | 81.50 | 0.00 | - | 3 | 3 | 51.42% |
| UNP260116C00185000 | 2023-12-04 10:48AM EDT | 185.00 | 64.50 | 72.20 | 75.10 | 0.00 | - | 3 | 3 | 48.85% |
| UNP260116C00190000 | 2024-01-26 12:44PM EDT | 190.00 | 65.60 | 79.50 | 82.60 | 0.00 | - | 1 | 38 | 57.70% |
| UNP260116C00195000 | 2024-05-06 3:59PM EDT | 195.00 | 61.20 | 50.20 | 52.20 | 0.00 | - | 3 | 34 | 30.53% |
| UNP260116C00200000 | 2024-06-03 11:02AM EDT | 200.00 | 49.67 | 47.50 | 50.80 | 0.00 | - | 1 | 34 | 32.01% |
| UNP260116C00210000 | 2024-06-03 2:35PM EDT | 210.00 | 42.30 | 41.20 | 43.10 | 0.00 | - | 2 | 70 | 29.73% |
| UNP260116C00220000 | 2024-05-30 9:41AM EDT | 220.00 | 34.10 | 34.50 | 37.60 | 0.00 | - | 10 | 27 | 29.20% |
| UNP260116C00230000 | 2024-06-05 12:12PM EDT | 230.00 | 29.75 | 29.40 | 31.90 | 0.00 | - | 1 | 41 | 28.11% |
| UNP260116C00240000 | 2024-06-05 12:11PM EDT | 240.00 | 24.76 | 24.70 | 27.20 | 0.00 | - | 21 | 68 | 27.51% |
| UNP260116C00250000 | 2024-05-20 3:53PM EDT | 250.00 | 30.30 | 20.40 | 22.10 | 0.00 | - | 3 | 97 | 26.18% |
| UNP260116C00260000 | 2024-06-06 2:52PM EDT | 260.00 | 17.20 | 16.50 | 18.30 | 0.00 | - | 1 | 53 | 25.58% |
| UNP260116C00270000 | 2024-05-30 9:38AM EDT | 270.00 | 13.20 | 13.30 | 15.10 | 0.00 | - | 7 | 105 | 25.12% |
| UNP260116C00280000 | 2024-06-07 9:51AM EDT | 280.00 | 11.00 | 10.60 | 12.60 | 0.00 | - | 5 | 36 | 24.94% |
| UNP260116C00290000 | 2024-06-05 3:37PM EDT | 290.00 | 8.93 | 8.40 | 10.20 | 0.00 | - | 2 | 107 | 24.50% |
| UNP260116C00300000 | 2024-05-16 2:53PM EDT | 300.00 | 12.76 | 6.40 | 8.40 | 0.00 | - | 1 | 32 | 24.34% |
| UNP260116C00310000 | 2024-04-30 3:34PM EDT | 310.00 | 9.42 | 5.50 | 6.50 | 0.00 | - | 1 | 8 | 23.71% |
| UNP260116C00320000 | 2024-05-09 3:27PM EDT | 320.00 | 8.80 | 4.20 | 4.90 | 0.00 | - | 1 | 3 | 23.05% |
| UNP260116C00330000 | 2024-04-18 12:46PM EDT | 330.00 | 5.45 | 4.90 | 7.30 | 0.00 | - | 1 | 3 | 27.66% |
| UNP260116C00340000 | 2024-03-05 10:35AM EDT | 340.00 | 8.93 | 6.20 | 6.80 | 0.00 | - | 2 | 7 | 28.38% |
| UNP260116C00350000 | 2024-04-24 10:50AM EDT | 350.00 | 3.10 | 2.30 | 3.30 | 0.00 | - | 5 | 6 | 24.27% |
| UNP260116C00360000 | 2024-04-30 11:15AM EDT | 360.00 | 3.31 | 0.00 | 2.00 | 0.00 | - | 1 | 8 | 22.65% |
| UNP260116C00370000 | 2024-05-28 9:41AM EDT | 370.00 | 1.60 | 0.85 | 1.70 | 0.00 | - | 2 | 3 | 22.88% |
| UNP260116C00380000 | 2024-05-20 10:26AM EDT | 380.00 | 2.10 | 0.00 | 2.30 | 0.00 | - | 3 | 9 | 25.37% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP260116P00105000 | 2024-03-06 3:22PM EDT | 105.00 | 1.45 | 0.70 | 2.80 | 0.00 | - | 1 | 28 | 42.98% |
| UNP260116P00110000 | 2024-01-03 4:01PM EDT | 110.00 | 1.80 | 1.00 | 2.20 | 0.00 | - | 2 | 14 | 38.51% |
| UNP260116P00115000 | 2024-01-05 10:30AM EDT | 115.00 | 2.05 | 1.00 | 1.85 | 0.00 | - | 1 | 3 | 35.10% |
| UNP260116P00120000 | 2024-06-07 11:30AM EDT | 120.00 | 1.48 | 0.75 | 2.20 | 0.00 | - | 1 | 12 | 34.55% |
| UNP260116P00125000 | 2023-11-27 2:54PM EDT | 125.00 | 3.40 | 0.00 | 5.00 | 0.00 | - | - | 1 | 40.62% |
| UNP260116P00130000 | 2024-04-08 12:48PM EDT | 130.00 | 2.25 | 1.50 | 2.65 | 0.00 | - | 1 | 17 | 32.34% |
| UNP260116P00135000 | 2024-05-13 3:31PM EDT | 135.00 | 2.30 | 1.75 | 2.70 | 0.00 | - | 2 | 5 | 30.70% |
| UNP260116P00140000 | 2024-02-08 10:31AM EDT | 140.00 | 2.80 | 2.65 | 3.80 | 0.00 | - | 2 | 6 | 31.78% |
| UNP260116P00150000 | 2024-05-13 12:58PM EDT | 150.00 | 3.00 | 2.80 | 3.80 | 0.00 | - | 1 | 13 | 28.23% |
| UNP260116P00155000 | 2024-05-17 1:14PM EDT | 155.00 | 3.29 | 3.30 | 4.30 | 0.00 | - | 2 | 4 | 27.55% |
| UNP260116P00160000 | 2024-03-05 4:12PM EDT | 160.00 | 4.27 | 4.50 | 5.20 | 0.00 | - | 2 | 19 | 27.51% |
| UNP260116P00170000 | 2024-05-16 10:47AM EDT | 170.00 | 4.79 | 4.40 | 7.70 | 0.00 | - | 1 | 137 | 27.92% |
| UNP260116P00175000 | 2024-02-16 3:19PM EDT | 175.00 | 6.20 | 6.10 | 8.70 | 0.00 | - | 1 | 4 | 27.48% |
| UNP260116P00180000 | 2024-05-21 10:22AM EDT | 180.00 | 6.90 | 5.40 | 9.30 | 0.00 | - | 1 | 13 | 26.41% |
| UNP260116P00185000 | 2024-05-22 9:44AM EDT | 185.00 | 8.00 | 7.20 | 8.50 | 0.00 | - | 4 | 110 | 23.57% |
| UNP260116P00190000 | 2024-05-21 10:43AM EDT | 190.00 | 8.60 | 8.00 | 9.50 | 0.00 | - | 2 | 8 | 22.97% |
| UNP260116P00195000 | 2024-05-15 11:38AM EDT | 195.00 | 8.10 | 8.20 | 10.60 | 0.00 | - | 2 | 12 | 22.39% |
| UNP260116P00200000 | 2024-06-06 12:14PM EDT | 200.00 | 11.50 | 9.30 | 13.00 | 0.00 | - | 1 | 185 | 23.06% |
| UNP260116P00210000 | 2024-05-30 9:56AM EDT | 210.00 | 16.20 | 12.40 | 14.60 | 0.00 | - | 1 | 110 | 20.69% |
| UNP260116P00220000 | 2024-06-04 2:30PM EDT | 220.00 | 17.93 | 15.20 | 19.50 | 0.00 | - | 6 | 68 | 20.99% |
| UNP260116P00230000 | 2024-05-20 11:37AM EDT | 230.00 | 17.40 | 19.30 | 21.90 | 0.00 | - | 2 | 103 | 18.50% |
| UNP260116P00240000 | 2024-05-20 1:14PM EDT | 240.00 | 21.00 | 23.80 | 27.30 | 0.00 | - | 2 | 68 | 18.07% |
| UNP260116P00250000 | 2024-05-14 12:13PM EDT | 250.00 | 25.70 | 29.20 | 33.20 | 0.00 | - | 22 | 107 | 17.45% |
| UNP260116P00260000 | 2024-05-10 12:19PM EDT | 260.00 | 28.90 | 37.00 | 39.80 | 0.00 | - | 400 | 442 | 16.83% |
| UNP260116P00270000 | 2024-05-23 3:55PM EDT | 270.00 | 43.00 | 42.30 | 45.10 | 0.00 | - | 3 | 54 | 13.89% |
| 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.