Union Pacific Corporation (UNP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP250620C00170000 | 2024-04-23 9:44AM EDT | 170.00 | 73.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UNP250620C00205000 | 2024-04-10 11:33AM EDT | 205.00 | 48.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UNP250620C00215000 | 2024-04-17 2:33PM EDT | 215.00 | 35.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UNP250620C00225000 | 2024-04-25 9:44AM EDT | 225.00 | 37.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UNP250620C00230000 | 2024-04-19 3:05PM EDT | 230.00 | 28.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNP250620C00235000 | 2024-04-18 3:03PM EDT | 235.00 | 24.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UNP250620C00240000 | 2024-04-24 10:54AM EDT | 240.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNP250620C00245000 | 2024-04-26 10:37AM EDT | 245.00 | 26.57 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| UNP250620C00250000 | 2024-04-24 3:50PM EDT | 250.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| UNP250620C00255000 | 2024-04-23 1:54PM EDT | 255.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| UNP250620C00260000 | 2024-04-24 11:12AM EDT | 260.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 1.56% |
| UNP250620C00265000 | 2024-04-26 3:35PM EDT | 265.00 | 17.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| UNP250620C00270000 | 2024-04-24 12:37PM EDT | 270.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| UNP250620C00275000 | 2024-04-24 12:03PM EDT | 275.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 3.13% |
| UNP250620C00280000 | 2024-04-29 2:17PM EDT | 280.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 3.13% |
| UNP250620C00285000 | 2024-04-25 10:40AM EDT | 285.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| UNP250620C00290000 | 2024-04-08 2:50PM EDT | 290.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| UNP250620C00295000 | 2024-04-17 1:14PM EDT | 295.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| UNP250620C00300000 | 2024-04-26 3:35PM EDT | 300.00 | 7.63 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| UNP250620C00310000 | 2024-04-17 1:14PM EDT | 310.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| UNP250620C00315000 | 2024-04-18 1:47PM EDT | 315.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| UNP250620C00320000 | 2024-04-08 1:32PM EDT | 320.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 6.25% |
| UNP250620C00330000 | 2024-03-27 12:32PM EDT | 330.00 | 3.60 | 3.00 | 3.50 | 0.00 | - | 2 | 90 | 23.40% |
| UNP250620C00360000 | 2024-04-15 2:49PM EDT | 360.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| UNP250620C00370000 | 2024-04-17 12:05PM EDT | 370.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UNP250620C00380000 | 2024-04-25 2:40PM EDT | 380.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP250620P00125000 | 2024-03-19 11:37AM EDT | 125.00 | 1.00 | 0.90 | 1.60 | 0.00 | - | 1 | 1 | 38.23% |
| UNP250620P00145000 | 2024-02-20 10:30AM EDT | 145.00 | 1.75 | 0.00 | 5.00 | 0.00 | - | 2 | 5 | 41.21% |
| UNP250620P00155000 | 2024-04-03 12:14PM EDT | 155.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| UNP250620P00160000 | 2024-03-27 11:15AM EDT | 160.00 | 2.65 | 2.45 | 2.85 | 0.00 | - | 5 | 5 | 29.63% |
| UNP250620P00165000 | 2024-03-13 3:44PM EDT | 165.00 | 2.80 | 3.50 | 3.90 | 0.00 | - | - | 3 | 30.48% |
| UNP250620P00170000 | 2024-04-26 10:30AM EDT | 170.00 | 3.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UNP250620P00175000 | 2024-04-25 11:02AM EDT | 175.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| UNP250620P00180000 | 2024-04-10 11:43AM EDT | 180.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| UNP250620P00185000 | 2024-04-24 11:02AM EDT | 185.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| UNP250620P00190000 | 2024-04-24 11:48AM EDT | 190.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UNP250620P00195000 | 2024-04-18 2:14PM EDT | 195.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| UNP250620P00200000 | 2024-04-17 2:38PM EDT | 200.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 3.13% |
| UNP250620P00205000 | 2024-04-24 2:55PM EDT | 205.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 3.13% |
| UNP250620P00210000 | 2024-04-17 12:53PM EDT | 210.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 3.13% |
| UNP250620P00215000 | 2024-04-17 12:14PM EDT | 215.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 3.13% |
| UNP250620P00220000 | 2024-04-17 12:53PM EDT | 220.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 1.56% |
| UNP250620P00225000 | 2024-04-17 2:48PM EDT | 225.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| UNP250620P00230000 | 2024-04-26 1:02PM EDT | 230.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| UNP250620P00235000 | 2024-04-24 3:51PM EDT | 235.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| UNP250620P00240000 | 2024-04-26 2:16PM EDT | 240.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.10% |
| UNP250620P00245000 | 2024-04-26 10:30AM EDT | 245.00 | 20.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UNP250620P00250000 | 2024-04-15 10:26AM EDT | 250.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNP250620P00255000 | 2024-04-26 12:56PM EDT | 255.00 | 26.30 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| UNP250620P00260000 | 2024-04-09 12:59PM EDT | 260.00 | 29.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UNP250620P00265000 | 2024-04-05 3:36PM EDT | 265.00 | 32.60 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.