UK markets open in 1 minute
NIKKEI 225
39,667.07 +493.92 (+1.26%) HANG SENG
18,110.55 +37.65 (+0.21%) CRUDE OIL
81.36 +0.53 (+0.66%) GOLD FUTURES
2,327.50 -3.30 (-0.14%) DOW
39,112.16 -299.05 (-0.76%) Bitcoin GBP
48,599.84 +400.09 (+0.83%)
Union Pacific Corporation (UNP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 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 | 119.50 | 124.00 | 0.00 | - | 2 | 14 | 49.60% |
| UNP260116C00110000 | 2023-11-08 11:36AM EDT | 110.00 | 106.09 | 122.00 | 125.50 | 0.00 | - | 1 | 0 | 58.56% |
| UNP260116C00115000 | 2024-06-17 3:44PM EDT | 115.00 | 110.75 | 110.50 | 114.70 | 0.00 | - | 3 | 34 | 46.42% |
| UNP260116C00120000 | 2024-06-17 3:44PM EDT | 120.00 | 106.25 | 106.00 | 111.00 | 0.00 | - | 5 | 66 | 47.03% |
| UNP260116C00125000 | 2024-06-17 3:45PM EDT | 125.00 | 102.20 | 101.50 | 105.90 | 0.00 | - | 11 | 9 | 44.39% |
| UNP260116C00130000 | 2023-12-06 12:14PM EDT | 130.00 | 107.81 | 112.90 | 116.50 | 0.00 | - | 1 | 1 | 66.17% |
| UNP260116C00140000 | 2024-04-01 2:12PM EDT | 140.00 | 110.01 | 101.60 | 105.70 | 0.00 | - | - | 2 | 58.45% |
| UNP260116C00150000 | 2024-06-17 1:39PM EDT | 150.00 | 80.40 | 80.10 | 84.40 | 0.00 | - | 1 | 33 | 39.31% |
| UNP260116C00155000 | 2023-12-20 2:54PM EDT | 155.00 | 95.85 | 91.50 | 96.50 | 0.00 | - | - | 3 | 57.25% |
| UNP260116C00165000 | 2024-05-30 2:40PM EDT | 165.00 | 73.00 | 67.70 | 72.40 | 0.00 | - | 1 | 1 | 36.97% |
| UNP260116C00170000 | 2024-06-03 10:27AM EDT | 170.00 | 72.35 | 63.60 | 68.40 | 0.00 | - | 6 | 8 | 36.05% |
| UNP260116C00175000 | 2024-06-13 3:51PM EDT | 175.00 | 60.50 | 59.70 | 64.40 | 0.00 | - | 1 | 4 | 35.07% |
| UNP260116C00180000 | 2023-12-01 11:29AM EDT | 180.00 | 65.15 | 78.60 | 81.50 | 0.00 | - | 3 | 3 | 56.19% |
| UNP260116C00185000 | 2023-12-04 10:48AM EDT | 185.00 | 64.50 | 72.20 | 75.10 | 0.00 | - | 3 | 3 | 51.83% |
| UNP260116C00190000 | 2024-01-26 12:44PM EDT | 190.00 | 65.60 | 79.50 | 82.60 | 0.00 | - | 1 | 38 | 62.26% |
| UNP260116C00195000 | 2024-05-06 3:59PM EDT | 195.00 | 61.20 | 50.20 | 52.20 | 0.00 | - | 3 | 34 | 34.59% |
| UNP260116C00200000 | 2024-06-03 11:02AM EDT | 200.00 | 49.67 | 43.10 | 44.70 | 0.00 | - | 3 | 34 | 29.70% |
| UNP260116C00210000 | 2024-06-03 2:35PM EDT | 210.00 | 42.30 | 36.80 | 40.00 | 0.00 | - | 2 | 70 | 30.20% |
| UNP260116C00220000 | 2024-05-30 9:41AM EDT | 220.00 | 34.10 | 31.10 | 34.30 | 0.00 | - | 10 | 27 | 29.27% |
| UNP260116C00230000 | 2024-06-14 10:03AM EDT | 230.00 | 24.00 | 24.50 | 27.60 | 0.00 | - | 2 | 43 | 27.05% |
| UNP260116C00240000 | 2024-06-24 1:45PM EDT | 240.00 | 23.45 | 21.20 | 22.30 | 0.00 | - | 2 | 68 | 25.69% |
| UNP260116C00250000 | 2024-06-21 10:59AM EDT | 250.00 | 18.55 | 17.00 | 19.50 | 0.00 | - | 1 | 113 | 26.15% |
| UNP260116C00260000 | 2024-06-24 1:45PM EDT | 260.00 | 15.75 | 13.90 | 14.80 | 0.00 | - | 2 | 53 | 24.44% |
| UNP260116C00270000 | 2024-05-30 9:38AM EDT | 270.00 | 13.20 | 10.50 | 12.30 | 0.00 | - | 7 | 105 | 24.36% |
| UNP260116C00280000 | 2024-06-20 11:48AM EDT | 280.00 | 9.10 | 6.80 | 11.10 | 0.00 | - | 1 | 36 | 25.25% |
| UNP260116C00290000 | 2024-06-05 3:37PM EDT | 290.00 | 8.93 | 6.40 | 8.30 | 0.00 | - | 3 | 107 | 24.11% |
| UNP260116C00300000 | 2024-06-13 10:16AM EDT | 300.00 | 5.35 | 4.40 | 6.70 | 0.00 | - | 15 | 28 | 23.91% |
| UNP260116C00310000 | 2024-04-30 3:34PM EDT | 310.00 | 9.42 | 5.50 | 6.50 | 0.00 | - | 1 | 8 | 25.24% |
| UNP260116C00320000 | 2024-05-09 3:27PM EDT | 320.00 | 8.80 | 4.20 | 4.90 | 0.00 | - | 1 | 3 | 24.48% |
| UNP260116C00330000 | 2024-04-18 12:46PM EDT | 330.00 | 5.45 | 4.90 | 7.30 | 0.00 | - | 1 | 3 | 29.23% |
| UNP260116C00340000 | 2024-03-05 10:35AM EDT | 340.00 | 8.93 | 6.20 | 6.80 | 0.00 | - | 2 | 7 | 29.93% |
| UNP260116C00350000 | 2024-06-14 9:39AM EDT | 350.00 | 1.60 | 1.25 | 2.30 | 0.00 | - | 2 | 8 | 23.51% |
| UNP260116C00360000 | 2024-06-11 3:55PM EDT | 360.00 | 1.60 | 0.90 | 2.70 | 0.00 | - | 2 | 10 | 25.49% |
| UNP260116C00370000 | 2024-05-28 9:41AM EDT | 370.00 | 1.60 | 0.35 | 2.40 | 0.00 | - | 2 | 3 | 25.86% |
| UNP260116C00380000 | 2024-06-21 2:58PM EDT | 380.00 | 1.25 | 0.25 | 2.20 | 0.00 | - | 1 | 10 | 26.37% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP260116P00105000 | 2024-06-25 1:29PM EDT | 105.00 | 1.05 | 0.80 | 1.10 | -0.05 | -4.55% | 4 | 36 | 34.94% |
| UNP260116P00110000 | 2024-06-25 12:27PM EDT | 110.00 | 1.30 | 1.00 | 2.50 | +0.05 | +4.00% | 2 | 17 | 39.37% |
| UNP260116P00115000 | 2024-01-05 10:30AM EDT | 115.00 | 2.05 | 1.00 | 1.85 | 0.00 | - | 1 | 3 | 34.76% |
| UNP260116P00120000 | 2024-06-07 11:30AM EDT | 120.00 | 1.48 | 0.70 | 2.90 | 0.00 | - | 1 | 12 | 36.57% |
| UNP260116P00125000 | 2023-11-27 2:54PM EDT | 125.00 | 3.40 | 0.00 | 5.00 | 0.00 | - | - | 1 | 40.22% |
| UNP260116P00130000 | 2024-04-08 12:48PM EDT | 130.00 | 2.25 | 1.50 | 2.65 | 0.00 | - | 1 | 17 | 31.90% |
| UNP260116P00135000 | 2024-05-13 3:31PM EDT | 135.00 | 2.30 | 1.05 | 3.00 | 0.00 | - | 2 | 5 | 31.07% |
| UNP260116P00140000 | 2024-02-08 10:31AM EDT | 140.00 | 2.80 | 2.65 | 3.80 | 0.00 | - | 2 | 6 | 31.26% |
| UNP260116P00150000 | 2024-06-25 9:46AM EDT | 150.00 | 3.80 | 3.20 | 3.90 | +0.80 | +26.67% | 2 | 13 | 27.86% |
| UNP260116P00155000 | 2024-05-17 1:14PM EDT | 155.00 | 3.29 | 2.05 | 4.70 | 0.00 | - | 2 | 4 | 27.71% |
| UNP260116P00160000 | 2024-03-05 4:12PM EDT | 160.00 | 4.27 | 4.50 | 5.20 | 0.00 | - | 2 | 19 | 26.84% |
| UNP260116P00170000 | 2024-05-16 10:47AM EDT | 170.00 | 4.79 | 4.00 | 7.70 | 0.00 | - | 1 | 137 | 27.16% |
| UNP260116P00175000 | 2024-02-16 3:19PM EDT | 175.00 | 6.20 | 6.10 | 8.70 | 0.00 | - | 1 | 4 | 26.66% |
| UNP260116P00180000 | 2024-05-21 10:22AM EDT | 180.00 | 6.90 | 5.60 | 8.90 | 0.00 | - | 1 | 13 | 25.02% |
| UNP260116P00185000 | 2024-05-22 9:44AM EDT | 185.00 | 8.00 | 6.60 | 9.60 | 0.00 | - | 4 | 110 | 24.00% |
| UNP260116P00190000 | 2024-05-21 10:43AM EDT | 190.00 | 8.60 | 8.70 | 11.80 | 0.00 | - | 2 | 8 | 24.64% |
| UNP260116P00195000 | 2024-06-24 11:02AM EDT | 195.00 | 9.50 | 10.30 | 11.10 | 0.00 | - | 1 | 13 | 21.88% |
| UNP260116P00200000 | 2024-06-13 12:27PM EDT | 200.00 | 12.30 | 11.70 | 12.50 | 0.00 | - | 2 | 187 | 21.40% |
| UNP260116P00210000 | 2024-06-25 9:54AM EDT | 210.00 | 15.65 | 14.70 | 15.50 | +0.80 | +5.39% | 10 | 117 | 20.23% |
| UNP260116P00220000 | 2024-06-04 2:30PM EDT | 220.00 | 17.93 | 18.40 | 19.20 | 0.00 | - | 6 | 68 | 19.19% |
| UNP260116P00230000 | 2024-06-13 9:30AM EDT | 230.00 | 20.40 | 22.50 | 25.40 | 0.00 | - | 1 | 104 | 19.78% |
| UNP260116P00240000 | 2024-05-20 1:14PM EDT | 240.00 | 21.00 | 26.60 | 30.90 | 0.00 | - | 2 | 68 | 19.11% |
| UNP260116P00250000 | 2024-05-14 12:13PM EDT | 250.00 | 25.70 | 33.80 | 35.40 | 0.00 | - | 22 | 107 | 16.82% |
| UNP260116P00260000 | 2024-05-10 12:19PM EDT | 260.00 | 28.90 | 37.00 | 39.80 | 0.00 | - | 400 | 442 | 13.10% |
| UNP260116P00270000 | 2024-05-23 3:55PM EDT | 270.00 | 43.00 | 44.30 | 48.20 | 0.00 | - | 3 | 54 | 12.70% |
| 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.