Canada markets close in 22 minutes

Union Pacific Corporation (UNP)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
216.53-8.46 (-3.76%)
As of 03:38PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforMay 20, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UNP220520C001200002021-11-10 8:01AM EDT120.0077.00126.20130.300.00--31,516.80%
UNP220520C001600002022-04-28 10:33AM EDT160.0078.4756.5058.200.00-51255.76%
UNP220520C001700002021-10-20 10:42AM EDT170.0056.7570.4573.000.00-158797.71%
UNP220520C001750002021-11-10 8:01AM EDT175.0030.2072.5575.600.00--3895.07%
UNP220520C001800002022-05-03 9:30AM EDT180.0053.0036.7038.500.00-18183.50%
UNP220520C001900002022-04-27 3:50PM EDT190.0047.7526.7028.200.00-527135.55%
UNP220520C001950002022-05-05 10:29AM EDT195.0038.4121.8022.800.00-56109.47%
UNP220520C002000002022-05-17 11:21AM EDT200.0027.2017.1019.000.00-1198111.08%
UNP220520C002050002022-05-10 11:02AM EDT205.0016.5011.9013.500.00-22079.30%
UNP220520C002100002022-05-19 12:13PM EDT210.008.277.408.20-4.23-33.84%114257.81%
UNP220520C002150002022-05-19 12:45PM EDT215.002.853.503.80-12.55-81.49%5782046.66%
UNP220520C002175002022-05-19 3:06PM EDT217.503.441.852.10-6.56-65.60%497839.89%
UNP220520C002200002022-05-19 3:22PM EDT220.001.050.951.15-4.75-81.90%1085938.99%
UNP220520C002225002022-05-19 3:06PM EDT222.500.850.350.55-3.05-78.21%83038.04%
UNP220520C002250002022-05-19 3:20PM EDT225.000.240.100.30-2.19-90.12%5812739.99%
UNP220520C002275002022-05-19 3:20PM EDT227.500.120.050.20-1.98-94.29%256443.85%
UNP220520C002300002022-05-19 3:23PM EDT230.000.050.050.25-0.88-94.62%1163753.71%
UNP220520C002325002022-05-19 2:24PM EDT232.500.050.000.10-0.32-86.49%2322951.17%
UNP220520C002350002022-05-19 3:02PM EDT235.000.050.050.10-0.15-75.00%132,08754.88%
UNP220520C002375002022-05-19 2:37PM EDT237.500.050.000.10-0.09-64.29%249557.42%
UNP220520C002400002022-05-19 2:37PM EDT240.000.050.000.10-0.03-37.50%62,34862.89%
UNP220520C002425002022-05-19 2:07PM EDT242.500.040.000.05-0.06-60.00%574162.50%
UNP220520C002450002022-05-19 2:48PM EDT245.000.080.000.20-0.01-11.11%62,60481.05%
UNP220520C002475002022-05-17 1:51PM EDT247.500.060.000.200.00-142586.72%
UNP220520C002500002022-05-19 2:26PM EDT250.000.080.000.10+0.03+60.00%32,90383.59%
UNP220520C002525002022-05-17 12:55PM EDT252.500.090.000.200.00-19897.46%
UNP220520C002550002022-05-19 2:26PM EDT255.000.050.000.20-0.08-61.54%541,070102.73%
UNP220520C002575002022-05-18 3:23PM EDT257.500.050.000.200.00-199107.81%
UNP220520C002600002022-05-17 1:22PM EDT260.000.020.000.05-0.06-75.00%2759,52295.31%
UNP220520C002625002022-05-13 10:23AM EDT262.500.100.000.200.00-118117.97%
UNP220520C002650002022-05-17 3:37PM EDT265.000.100.000.200.00-51,066122.85%
UNP220520C002675002022-05-17 12:02PM EDT267.500.110.000.200.00-19127.73%
UNP220520C002700002022-05-19 3:02PM EDT270.000.020.000.05-0.03-60.00%31,815112.50%
UNP220520C002750002022-05-17 1:56PM EDT275.000.050.000.050.00-21,714120.31%
UNP220520C002800002022-05-16 1:29PM EDT280.000.010.000.200.00-127711150.78%
UNP220520C002850002022-05-16 12:28PM EDT285.000.030.000.050.00-162,207136.72%
UNP220520C002900002022-05-16 2:45PM EDT290.000.050.000.200.00-41,189168.36%
UNP220520C002950002022-04-28 1:13PM EDT295.000.080.000.200.00-1656176.56%
UNP220520C003000002022-05-09 9:48AM EDT300.000.060.000.200.00-4304184.77%
UNP220520C003050002022-04-20 9:39AM EDT305.000.050.000.200.00-5303192.97%
UNP220520C003100002022-04-25 11:06AM EDT310.000.050.000.200.00-1422200.78%
UNP220520C003150002022-03-14 12:14AM EDT315.001.890.000.000.00--050.00%
UNP220520C003200002022-04-20 3:19PM EDT320.000.110.000.200.00-1255216.02%
UNP220520C003250002022-04-01 3:04PM EDT325.000.170.000.200.00-881,143223.44%
UNP220520C003300002022-04-25 11:06AM EDT330.000.050.000.050.00-141,071199.22%
UNP220520C003350002022-04-20 12:32PM EDT335.000.100.000.050.00-22,535206.25%
UNP220520C003400002022-02-01 2:21PM EDT340.000.130.030.380.00-10266.80%
UNP220520C003600002022-03-24 3:23PM EDT360.000.160.000.200.00-16271.09%
PutsforMay 20, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UNP220520P001050002022-02-15 2:11PM EDT105.000.190.000.240.00--1406.25%
UNP220520P001100002021-12-31 3:15PM EDT110.000.090.060.440.00-21420.70%
UNP220520P001150002022-02-16 4:51PM EDT115.000.010.000.260.00--2362.50%
UNP220520P001250002022-02-22 4:01PM EDT125.000.150.000.240.00-1023315.63%
UNP220520P001350002022-04-04 11:08AM EDT135.000.130.000.200.00-14268.75%
UNP220520P001400002022-05-06 2:08PM EDT140.000.050.000.200.00-2731250.00%
UNP220520P001450002022-05-02 12:15PM EDT145.000.050.000.200.00-417232.03%
UNP220520P001500002022-05-02 12:14PM EDT150.000.050.000.200.00-129214.06%
UNP220520P001550002022-05-06 1:51PM EDT155.000.080.000.200.00-1249196.88%
UNP220520P001600002022-05-19 10:57AM EDT160.000.010.000.10-0.04-80.00%10268165.63%
UNP220520P001650002022-04-01 12:41PM EDT165.000.250.000.250.00-322169.14%
UNP220520P001700002022-05-17 10:57AM EDT170.000.050.000.200.00-11,322148.05%
UNP220520P001750002022-05-17 10:57AM EDT175.000.050.000.050.00-196111.72%
UNP220520P001800002022-05-17 10:57AM EDT180.000.050.000.050.00-141698.44%
UNP220520P001850002022-05-17 10:57AM EDT185.000.050.000.200.00-149101.56%
UNP220520P001900002022-05-17 10:57AM EDT190.000.050.000.250.00-118889.84%
UNP220520P001950002022-05-18 10:55AM EDT195.000.050.000.350.00-111578.91%
UNP220520P002000002022-05-19 11:27AM EDT200.000.250.000.20+0.20+400.00%123056.84%
UNP220520P002050002022-05-19 11:45AM EDT205.000.300.050.35+0.22+275.00%615354.79%
UNP220520P002100002022-05-19 3:16PM EDT210.000.350.300.45+0.20+133.33%5213738.82%
UNP220520P002150002022-05-19 3:21PM EDT215.001.351.201.50+0.90+200.00%1,09663834.23%
UNP220520P002175002022-05-19 2:37PM EDT217.501.872.152.50+1.72+1,146.67%9916330.86%
UNP220520P002200002022-05-19 3:07PM EDT220.002.603.604.20+1.60+160.00%19476431.10%
UNP220520P002225002022-05-19 2:27PM EDT222.504.905.405.90+2.90+145.00%131,3270.00%
UNP220520P002250002022-05-19 1:36PM EDT225.007.557.408.20+5.15+214.58%134550.00%
UNP220520P002275002022-05-19 2:57PM EDT227.508.879.9010.70+4.87+121.75%124280.00%
UNP220520P002300002022-05-19 3:08PM EDT230.0010.8912.4013.00+4.51+70.69%361,2960.00%
UNP220520P002325002022-05-19 2:57PM EDT232.5013.8215.0015.60+8.65+167.31%3587360.00%
UNP220520P002350002022-05-19 11:52AM EDT235.0016.9017.3018.00+7.20+74.23%102,1610.00%
UNP220520P002375002022-05-17 1:52PM EDT237.506.1720.1020.600.00-75480.00%
UNP220520P002400002022-05-19 1:20PM EDT240.0023.2522.5023.30+7.89+51.37%61,2880.00%
UNP220520P002425002022-05-17 1:52PM EDT242.5010.5724.9025.600.00-66230.00%
UNP220520P002450002022-05-19 1:57PM EDT245.0025.5727.3028.20+7.87+44.46%21,8290.00%
UNP220520P002475002022-05-04 3:23PM EDT247.5012.4229.7031.000.00-11873.83%
UNP220520P002500002022-05-18 10:50AM EDT250.0023.3431.9033.000.00-12,2590.00%
UNP220520P002525002022-04-18 2:47PM EDT252.5013.6026.4028.900.00--30.00%
UNP220520P002550002022-05-19 12:15PM EDT255.0037.5037.3038.10+14.65+64.11%21,5530.00%
UNP220520P002575002022-05-06 3:58PM EDT257.5027.9738.8040.600.00-120.00%
UNP220520P002600002022-05-19 11:24AM EDT260.0045.9542.6043.20+12.54+37.53%14590.00%
UNP220520P002625002022-04-19 10:17AM EDT262.5019.4043.9046.100.00--0122.27%
UNP220520P002650002022-05-13 12:39PM EDT265.0033.5047.2048.100.00-11910.00%
UNP220520P002700002022-05-19 1:56PM EDT270.0050.3052.1053.10+10.29+25.72%16780.00%
UNP220520P002750002022-04-21 9:39AM EDT275.0028.7556.7058.400.00-200.00%
UNP220520P002800002022-04-25 12:56PM EDT280.0047.8061.2063.000.00-200.00%
UNP220520P002850002022-04-21 9:32AM EDT285.0042.3066.5068.200.00-300.00%
UNP220520P002950002022-03-14 12:00AM EDT295.0031.900.000.000.00--00.00%
UNP220520P003050002022-04-18 10:27AM EDT305.0062.8077.2078.700.00--00.00%