U.S. markets close in 6 hours 12 minutes

Union Pacific Corporation (UNP)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
191.63-0.20 (-0.10%)
As of 9:48AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforAugust 14, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UNP200814C001490002020-07-24 3:31PM EDT149.0027.2040.8041.800.00-220.00%
UNP200814C001550002020-08-10 10:03AM EDT155.0030.9034.8037.800.00-3012215.43%
UNP200814C001575002020-07-29 9:34AM EDT157.5018.8231.0033.400.00--10.00%
UNP200814C001600002020-08-03 11:15AM EDT160.0012.7529.4030.700.00-110.00%
UNP200814C001625002020-08-07 11:01AM EDT162.5017.480.000.000.00-10100.00%
UNP200814C001650002020-08-07 12:47PM EDT165.0016.430.000.000.00-1250.00%
UNP200814C001675002020-08-03 11:15AM EDT167.506.500.000.000.00-120.00%
UNP200814C001700002020-08-07 11:01AM EDT170.0021.3219.2520.950.00-1560.00%
UNP200814C001725002020-08-07 11:52AM EDT172.508.8517.3518.450.00-1640.00%
UNP200814C001750002020-08-11 10:34AM EDT175.0016.320.000.000.00-300.00%
UNP200814C001775002020-08-12 12:22PM EDT177.5015.590.000.000.00-10320.00%
UNP200814C001800002020-08-13 9:30AM EDT180.0010.470.000.00-2.61-19.95%12030.00%
UNP200814C001825002020-08-11 11:05AM EDT182.509.300.008.900.00-51050.00%
UNP200814C001850002020-08-12 2:47PM EDT185.007.880.006.400.00-21600.00%
UNP200814C001875002020-08-12 12:06PM EDT187.506.202.794.050.00-10500.00%
UNP200814C001900002020-08-12 2:07PM EDT190.003.100.812.710.00-32031.54%
UNP200814C001925002020-08-12 3:41PM EDT192.501.650.000.000.00-35741.56%
UNP200814C001950002020-08-12 3:41PM EDT195.000.550.000.000.00-1153806.25%
PutsforAugust 14, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UNP200814P000900002020-07-22 1:39PM EDT90.000.050.000.000.00--150.00%
UNP200814P000950002020-07-22 1:39PM EDT95.000.050.000.000.00--150.00%
UNP200814P001000002020-07-22 1:38PM EDT100.000.050.000.000.00--150.00%
UNP200814P001050002020-07-22 1:38PM EDT105.000.050.000.000.00--1100.00%
UNP200814P001100002020-07-22 1:40PM EDT110.000.070.000.060.00--3276.56%
UNP200814P001150002020-07-22 2:11PM EDT115.000.050.000.060.00--2256.25%
UNP200814P001300002020-07-08 11:07AM EDT130.000.600.000.460.00--1257.42%
UNP200814P001450002020-07-22 11:39AM EDT145.000.600.000.000.00--2050.00%
UNP200814P001480002020-07-23 10:55AM EDT148.000.460.000.050.00--15134.38%
UNP200814P001500002020-08-07 10:10AM EDT150.000.100.000.000.00-10050.00%
UNP200814P001525002020-07-28 1:14PM EDT152.500.300.000.060.00-22122.66%
UNP200814P001550002020-08-06 10:54AM EDT155.000.010.000.000.00-22050.00%
UNP200814P001575002020-07-28 2:17PM EDT157.500.410.000.000.00-111450.00%
UNP200814P001600002020-08-07 1:02PM EDT160.000.100.000.000.00-212950.00%
UNP200814P001625002020-08-06 3:18PM EDT162.500.050.000.000.00-1550.00%
UNP200814P001650002020-08-07 11:59AM EDT165.000.180.000.070.00-22885.94%
UNP200814P001675002020-08-07 1:13PM EDT167.500.150.000.000.00-14150.00%
UNP200814P001700002020-08-12 2:11PM EDT170.000.010.000.000.00-117725.00%
UNP200814P001725002020-08-10 12:59PM EDT172.500.140.000.150.00-22370.31%
UNP200814P001750002020-08-12 1:52PM EDT175.000.060.000.110.00-14158.98%
UNP200814P001775002020-08-10 3:23PM EDT177.500.250.000.000.00-31825.00%
UNP200814P001800002020-08-11 11:57AM EDT180.000.250.000.480.00-292057.13%
UNP200814P001825002020-08-12 2:46PM EDT182.500.150.010.280.00-61949.02%
UNP200814P001850002020-08-12 1:51PM EDT185.000.270.000.490.00-42145.70%
UNP200814P001875002020-08-13 9:30AM EDT187.500.580.040.95+0.18+45.00%15044.46%
UNP200814P001900002020-08-12 3:42PM EDT190.000.850.552.370.00-10315655.32%
UNP200814P001925002020-08-12 3:28PM EDT192.501.491.753.700.00-527257.23%