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 | 2024-03-18 3:56PM EDT | 105.00 | 141.83 | 125.00 | 129.50 | 0.00 | - | 2 | 13 | 0.00% |
| UNP260116C00110000 | 2023-11-08 11:36AM EDT | 110.00 | 106.09 | 122.00 | 125.50 | 0.00 | - | 1 | 0 | 0.00% |
| UNP260116C00115000 | 2023-12-06 12:44PM EDT | 115.00 | 120.75 | 125.90 | 130.00 | 0.00 | - | 37 | 37 | 42.96% |
| UNP260116C00120000 | 2024-02-27 12:41PM EDT | 120.00 | 139.80 | 128.00 | 132.50 | 0.00 | - | 25 | 66 | 52.75% |
| UNP260116C00125000 | 2023-12-06 1:24PM EDT | 125.00 | 112.15 | 117.00 | 121.00 | 0.00 | - | 11 | 11 | 41.35% |
| UNP260116C00130000 | 2023-12-06 12:14PM EDT | 130.00 | 107.81 | 112.90 | 116.50 | 0.00 | - | 1 | 1 | 40.44% |
| UNP260116C00140000 | 2024-04-01 2:12PM EDT | 140.00 | 110.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UNP260116C00150000 | 2024-01-25 4:29PM EDT | 150.00 | 97.55 | 112.50 | 115.90 | 0.00 | - | 1 | 34 | 58.89% |
| UNP260116C00155000 | 2023-12-20 2:54PM EDT | 155.00 | 95.85 | 91.50 | 96.50 | 0.00 | - | - | 3 | 39.19% |
| UNP260116C00170000 | 2024-04-26 10:10AM EDT | 170.00 | 86.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UNP260116C00175000 | 2023-11-22 11:29AM EDT | 175.00 | 63.58 | 79.70 | 83.70 | 0.00 | - | 3 | 3 | 40.23% |
| UNP260116C00180000 | 2023-12-01 11:29AM EDT | 180.00 | 65.15 | 78.60 | 81.50 | 0.00 | - | 3 | 3 | 41.24% |
| UNP260116C00185000 | 2023-12-04 10:48AM EDT | 185.00 | 64.50 | 72.20 | 75.10 | 0.00 | - | 3 | 3 | 37.59% |
| UNP260116C00190000 | 2024-01-26 12:44PM EDT | 190.00 | 65.60 | 79.50 | 82.60 | 0.00 | - | 1 | 38 | 48.30% |
| UNP260116C00195000 | 2024-02-02 1:52PM EDT | 195.00 | 69.85 | 73.80 | 76.20 | 0.00 | - | 3 | 34 | 44.55% |
| UNP260116C00200000 | 2024-04-10 11:41AM EDT | 200.00 | 57.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UNP260116C00210000 | 2024-03-25 10:55AM EDT | 210.00 | 56.50 | 44.60 | 45.90 | 0.00 | - | 1 | 67 | 23.62% |
| UNP260116C00220000 | 2023-12-14 4:41PM EDT | 220.00 | 50.27 | 42.80 | 47.00 | 0.00 | - | 3 | 18 | 29.69% |
| UNP260116C00230000 | 2024-04-25 9:36AM EDT | 230.00 | 40.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNP260116C00240000 | 2024-04-25 11:14AM EDT | 240.00 | 35.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNP260116C00250000 | 2024-04-26 3:03PM EDT | 250.00 | 32.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| UNP260116C00260000 | 2024-04-26 3:03PM EDT | 260.00 | 27.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| UNP260116C00270000 | 2024-04-11 11:07AM EDT | 270.00 | 19.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| UNP260116C00280000 | 2024-04-18 11:03AM EDT | 280.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| UNP260116C00290000 | 2024-02-22 4:45PM EDT | 290.00 | 20.96 | 15.10 | 18.60 | 0.00 | - | 2 | 104 | 27.76% |
| UNP260116C00300000 | 2024-04-19 12:11PM EDT | 300.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| UNP260116C00310000 | 2024-03-11 9:30AM EDT | 310.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 3.13% |
| UNP260116C00320000 | 2024-04-10 11:47AM EDT | 320.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| UNP260116C00330000 | 2024-04-18 12:46PM EDT | 330.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UNP260116C00340000 | 2024-03-05 10:35AM EDT | 340.00 | 8.93 | 6.20 | 6.80 | 0.00 | - | 2 | 7 | 24.73% |
| UNP260116C00350000 | 2024-04-24 10:50AM EDT | 350.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| UNP260116C00360000 | 2024-02-05 1:02PM EDT | 360.00 | 4.50 | 5.40 | 6.20 | 0.00 | - | 7 | 7 | 26.47% |
| UNP260116C00370000 | 2024-03-26 10:04AM EDT | 370.00 | 3.30 | 3.10 | 3.60 | 0.00 | - | 5 | 2 | 23.83% |
| UNP260116C00380000 | 2024-04-29 2:00PM EDT | 380.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
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 | 43.34% |
| UNP260116P00110000 | 2024-01-03 4:01PM EDT | 110.00 | 1.80 | 1.00 | 2.20 | 0.00 | - | 2 | 14 | 39.00% |
| UNP260116P00115000 | 2024-01-05 10:30AM EDT | 115.00 | 2.05 | 1.00 | 1.85 | 0.00 | - | 1 | 3 | 35.68% |
| UNP260116P00120000 | 2024-01-09 10:30AM EDT | 120.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| UNP260116P00125000 | 2023-11-27 2:54PM EDT | 125.00 | 3.40 | 0.00 | 5.00 | 0.00 | - | - | 1 | 41.28% |
| UNP260116P00130000 | 2024-04-08 12:48PM EDT | 130.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UNP260116P00135000 | 2024-04-16 3:35PM EDT | 135.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| UNP260116P00140000 | 2024-02-08 10:31AM EDT | 140.00 | 2.80 | 2.65 | 3.80 | 0.00 | - | 2 | 6 | 32.75% |
| UNP260116P00150000 | 2024-04-16 3:35PM EDT | 150.00 | 4.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| UNP260116P00155000 | 2023-12-14 3:32PM EDT | 155.00 | 5.00 | 4.50 | 6.40 | 0.00 | - | 1 | 3 | 32.66% |
| UNP260116P00160000 | 2024-03-05 4:12PM EDT | 160.00 | 4.27 | 4.50 | 5.20 | 0.00 | - | 2 | 19 | 28.84% |
| UNP260116P00170000 | 2024-04-26 1:54PM EDT | 170.00 | 5.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UNP260116P00175000 | 2024-02-16 3:19PM EDT | 175.00 | 6.20 | 6.10 | 8.70 | 0.00 | - | 1 | 4 | 29.11% |
| UNP260116P00180000 | 2024-02-29 1:45PM EDT | 180.00 | 6.10 | 6.30 | 7.30 | 0.00 | - | 1 | 9 | 25.53% |
| UNP260116P00185000 | 2024-04-25 11:20AM EDT | 185.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
| UNP260116P00190000 | 2024-04-08 12:32PM EDT | 190.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| UNP260116P00195000 | 2024-04-09 3:54PM EDT | 195.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| UNP260116P00200000 | 2024-04-26 3:04PM EDT | 200.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| UNP260116P00210000 | 2024-04-26 3:04PM EDT | 210.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| UNP260116P00220000 | 2024-04-26 11:57AM EDT | 220.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| UNP260116P00230000 | 2024-04-25 1:57PM EDT | 230.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.78% |
| UNP260116P00240000 | 2024-04-26 1:54PM EDT | 240.00 | 22.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.10% |
| UNP260116P00250000 | 2024-04-29 1:29PM EDT | 250.00 | 27.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNP260116P00260000 | 2024-02-21 3:21PM EDT | 260.00 | 29.31 | 30.30 | 32.50 | 0.00 | - | 18 | 22 | 16.60% |
| UNP260116P00270000 | 2024-04-25 11:51AM EDT | 270.00 | 38.64 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| 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 | 0.00 | 0.00 | 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.