Union Pacific Corporation (UNP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:53PM EDT. Market open.
Callsfor19 December 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 | 0.00% |
| UNP251219C00175000 | 2024-02-26 4:05PM EDT | 175.00 | 89.70 | 80.60 | 83.80 | 0.00 | - | 5 | 5 | 36.99% |
| UNP251219C00230000 | 2024-04-24 10:49AM EDT | 230.00 | 32.80 | 41.00 | 43.00 | 0.00 | - | - | 1 | 28.96% |
| UNP251219C00240000 | 2024-04-24 10:49AM EDT | 240.00 | 27.95 | 35.50 | 37.10 | 0.00 | - | 1 | 11 | 28.01% |
| UNP251219C00245000 | 2024-03-13 10:53AM EDT | 245.00 | 38.77 | 28.00 | 30.10 | 0.00 | - | 5 | 2 | 24.10% |
| UNP251219C00250000 | 2024-05-06 12:17PM EDT | 250.00 | 27.83 | 30.00 | 31.60 | 0.00 | - | 1 | 1 | 27.06% |
| UNP251219C00260000 | 2024-05-09 10:03AM EDT | 260.00 | 27.40 | 25.10 | 26.80 | 0.00 | - | 8 | 74 | 26.34% |
| UNP251219C00265000 | 2024-03-22 2:05PM EDT | 265.00 | 26.10 | 18.70 | 20.30 | 0.00 | - | 6 | 38 | 22.52% |
| UNP251219C00270000 | 2024-03-21 11:38AM EDT | 270.00 | 25.87 | 17.10 | 18.60 | 0.00 | - | 1 | 5 | 22.48% |
| UNP251219C00275000 | 2024-04-04 3:13PM EDT | 275.00 | 19.63 | 17.20 | 18.90 | 0.00 | - | 29 | 12 | 24.00% |
| UNP251219C00280000 | 2024-02-05 2:59PM EDT | 280.00 | 21.00 | 23.80 | 26.30 | 0.00 | - | 1 | 2 | 31.29% |
| UNP251219C00285000 | 2024-04-04 3:49PM EDT | 285.00 | 16.01 | 14.20 | 15.60 | 0.00 | - | 9 | 18 | 23.58% |
| UNP251219C00290000 | 2024-03-21 11:33AM EDT | 290.00 | 18.60 | 11.30 | 12.70 | 0.00 | - | 7 | 37 | 22.12% |
| UNP251219C00295000 | 2024-03-21 11:35AM EDT | 295.00 | 17.10 | 10.20 | 11.60 | 0.00 | - | 16 | 45 | 22.13% |
| UNP251219C00300000 | 2024-03-20 3:51PM EDT | 300.00 | 14.40 | 9.20 | 10.60 | 0.00 | - | 6 | 20 | 22.16% |
| UNP251219C00305000 | 2024-03-26 1:26PM EDT | 305.00 | 11.50 | 11.30 | 12.90 | 0.00 | - | 3 | 56 | 25.24% |
| UNP251219C00310000 | 2024-03-25 3:42PM EDT | 310.00 | 11.10 | 7.30 | 8.70 | 0.00 | - | 3 | 116 | 22.07% |
| UNP251219C00315000 | 2024-03-21 11:41AM EDT | 315.00 | 11.70 | 6.50 | 7.70 | 0.00 | - | - | 61 | 21.85% |
| UNP251219C00320000 | 2024-04-02 10:42AM EDT | 320.00 | 8.80 | 6.00 | 6.90 | 0.00 | - | 2 | 61 | 21.76% |
| 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 | 23.02% |
Putsfor19 December 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 | 37.20% |
| 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 | 41.49% |
| UNP251219P00135000 | 2024-04-02 9:31AM EDT | 135.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | - | 10 | 12.50% |
| UNP251219P00140000 | 2024-03-15 9:30AM EDT | 140.00 | 3.10 | 3.10 | 3.60 | 0.00 | - | 1 | 0 | 34.23% |
| UNP251219P00145000 | 2024-03-27 9:30AM EDT | 145.00 | 3.30 | 2.40 | 3.90 | 0.00 | - | 1 | 1 | 33.20% |
| UNP251219P00155000 | 2024-04-17 3:28PM EDT | 155.00 | 4.90 | 2.70 | 3.40 | 0.00 | - | 1 | 2 | 28.70% |
| UNP251219P00160000 | 2024-01-23 4:25PM EDT | 160.00 | 4.50 | 3.50 | 6.00 | 0.00 | - | 3 | 3 | 32.22% |
| 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 | 4.60 | 5.30 | 0.00 | - | 46 | 56 | 26.01% |
| UNP251219P00185000 | 2024-03-25 9:30AM EDT | 185.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
| UNP251219P00190000 | 2024-03-27 9:30AM EDT | 190.00 | 8.70 | 7.60 | 9.70 | 0.00 | - | 1 | 1 | 27.19% |
| UNP251219P00195000 | 2024-04-17 12:36PM EDT | 195.00 | 12.30 | 7.00 | 9.80 | 0.00 | - | - | 36 | 25.59% |
| UNP251219P00200000 | 2024-04-22 1:10PM EDT | 200.00 | 12.00 | 8.10 | 9.60 | 0.00 | - | 3 | 12 | 23.65% |
| UNP251219P00205000 | 2024-04-17 2:59PM EDT | 205.00 | 15.00 | 9.20 | 10.40 | 0.00 | - | - | 33 | 22.85% |
| UNP251219P00210000 | 2024-02-28 11:36AM EDT | 210.00 | 10.38 | 11.60 | 13.00 | 0.00 | - | 1 | 1 | 23.81% |
| UNP251219P00215000 | 2024-05-07 2:39PM EDT | 215.00 | 13.20 | 11.20 | 12.80 | 0.00 | - | 1 | 6 | 21.83% |
| UNP251219P00220000 | 2024-05-09 9:30AM EDT | 220.00 | 13.87 | 12.40 | 14.20 | 0.00 | - | 1 | 1 | 21.36% |
| UNP251219P00230000 | 2024-02-22 4:42PM EDT | 230.00 | 16.00 | 17.80 | 20.30 | 0.00 | - | 1 | 1 | 22.97% |
| UNP251219P00235000 | 2024-04-17 11:56AM EDT | 235.00 | 25.75 | 17.40 | 18.90 | 0.00 | - | 15 | 38 | 19.75% |
| UNP251219P00240000 | 2024-05-03 12:55PM EDT | 240.00 | 22.71 | 19.20 | 20.50 | 0.00 | - | 8 | 16 | 19.03% |
| UNP251219P00245000 | 2024-05-03 12:33PM EDT | 245.00 | 24.66 | 21.40 | 22.50 | 0.00 | - | 6 | 6 | 18.52% |
| UNP251219P00250000 | 2024-05-10 10:01AM EDT | 250.00 | 23.60 | 23.50 | 24.90 | 0.00 | - | 250 | 302 | 18.20% |
| UNP251219P00255000 | 2024-05-03 12:33PM EDT | 255.00 | 29.50 | 25.40 | 26.90 | 0.00 | - | 3 | 85 | 17.43% |
© 2024 Yahoo. All rights reserved.