NYSE - Delayed Quote USD

Union Pacific Corporation (UNP)

242.79 -0.76 (-0.31%)
At close: April 26 at 4:00 PM EDT
242.13 -0.66 (-0.27%)
After hours: April 26 at 7:38 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
UNP260116C00105000 3/18/2024 7:56 PM 105 141.83 125.00 129.50 0.00 0.00% 2 13 0.00%
UNP260116C00110000 11/8/2023 3:36 PM 110 106.09 122.00 125.50 0.00 0.00% 1 0 0.00%
UNP260116C00115000 12/6/2023 4:44 PM 115 120.75 125.90 130.00 0.00 0.00% 37 37 37.23%
UNP260116C00120000 2/27/2024 4:41 PM 120 139.80 128.00 132.50 0.00 0.00% 25 66 53.80%
UNP260116C00125000 12/6/2023 5:24 PM 125 112.15 117.00 121.00 0.00 0.00% 11 11 36.78%
UNP260116C00130000 12/6/2023 4:14 PM 130 107.81 112.90 116.50 0.00 0.00% 1 1 36.29%
UNP260116C00140000 4/1/2024 6:12 PM 140 110.01 108.00 112.50 0.00 0.00% - 2 44.42%
UNP260116C00150000 1/25/2024 8:29 PM 150 97.55 112.50 115.90 0.00 0.00% 1 34 56.75%
UNP260116C00155000 12/20/2023 6:54 PM 155 95.85 91.50 96.50 0.00 0.00% - 3 36.69%
UNP260116C00175000 11/22/2023 3:29 PM 175 63.58 79.70 83.70 0.00 0.00% 3 3 38.42%
UNP260116C00180000 12/1/2023 3:29 PM 180 65.15 78.60 81.50 0.00 0.00% 3 3 39.56%
UNP260116C00185000 12/4/2023 2:48 PM 185 64.50 72.20 75.10 0.00 0.00% 3 3 35.96%
UNP260116C00190000 1/26/2024 4:44 PM 190 65.60 79.50 82.60 0.00 0.00% 1 38 46.82%
UNP260116C00195000 2/2/2024 5:52 PM 195 69.85 73.80 76.20 0.00 0.00% 3 34 43.13%
UNP260116C00200000 4/10/2024 3:41 PM 200 57.90 61.10 63.10 0.00 0.00% 3 33 33.05%
UNP260116C00210000 3/25/2024 2:55 PM 210 56.50 44.60 45.90 0.00 0.00% 1 67 22.29%
UNP260116C00220000 12/14/2023 8:41 PM 220 50.27 42.80 47.00 0.00 0.00% 3 18 28.57%
UNP260116C00230000 4/25/2024 1:36 PM 230 40.70 42.00 43.30 0.00 0.00% 1 49 29.70%
UNP260116C00240000 4/25/2024 3:14 PM 240 35.95 36.40 37.50 0.00 0.00% 1 42 28.70%
UNP260116C00250000 4/26/2024 7:03 PM 250 32.10 31.30 32.20 -0.60 -1.83% 1 81 27.80%
UNP260116C00260000 4/26/2024 7:03 PM 260 27.40 25.20 27.70 0.15 0.55% 1 29 27.22%
UNP260116C00270000 4/11/2024 3:07 PM 270 19.91 22.70 23.50 0.00 0.00% 2 92 26.55%
UNP260116C00280000 4/18/2024 3:03 PM 280 14.70 19.10 19.90 0.00 0.00% 2 27 26.05%
UNP260116C00290000 2/22/2024 8:45 PM 290 20.96 15.10 18.60 0.00 0.00% 2 104 27.14%
UNP260116C00300000 4/19/2024 4:11 PM 300 10.15 13.10 13.90 0.00 0.00% 1 29 25.10%
UNP260116C00310000 3/11/2024 1:30 PM 310 16.70 0.00 0.00 0.00 0.00% 1 8 3.13%
UNP260116C00320000 4/10/2024 3:47 PM 320 8.00 9.00 9.60 0.00 0.00% 1 2 24.46%
UNP260116C00330000 4/18/2024 4:46 PM 330 5.45 7.20 7.90 0.00 0.00% 1 3 24.16%
UNP260116C00340000 3/5/2024 2:35 PM 340 8.93 6.20 6.80 0.00 0.00% 2 7 24.29%
UNP260116C00350000 4/24/2024 2:50 PM 350 3.10 4.70 5.40 0.00 0.00% 5 6 23.82%
UNP260116C00360000 2/5/2024 5:02 PM 360 4.50 5.40 6.20 0.00 0.00% 7 7 26.05%
UNP260116C00370000 3/26/2024 2:04 PM 370 3.30 3.10 3.60 0.00 0.00% 5 2 23.45%
UNP260116C00380000 4/25/2024 2:30 PM 380 2.75 2.50 3.00 0.00 0.00% 3 9 23.43%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
UNP260116P00105000 3/6/2024 7:22 PM 105 1.45 0.70 2.80 0.00 0.00% 1 28 43.54%
UNP260116P00110000 1/3/2024 8:01 PM 110 1.80 1.00 2.20 0.00 0.00% 2 14 39.20%
UNP260116P00115000 1/5/2024 2:30 PM 115 2.05 1.00 1.85 0.00 0.00% 1 3 35.89%
UNP260116P00120000 1/9/2024 2:30 PM 120 2.30 0.00 0.00 0.00 0.00% 1 11 12.50%
UNP260116P00125000 11/27/2023 6:54 PM 125 3.40 0.00 5.00 0.00 0.00% - 1 41.52%
UNP260116P00130000 4/8/2024 4:48 PM 130 2.25 1.60 3.10 0.00 0.00% 1 17 34.70%
UNP260116P00135000 4/16/2024 7:35 PM 135 3.10 2.25 2.85 0.00 0.00% 2 5 32.26%
UNP260116P00140000 2/8/2024 2:31 PM 140 2.80 2.65 3.80 0.00 0.00% 2 6 33.00%
UNP260116P00150000 4/16/2024 7:35 PM 150 4.44 3.30 3.90 0.00 0.00% 2 13 29.86%
UNP260116P00155000 12/14/2023 7:32 PM 155 5.00 4.50 6.40 0.00 0.00% 1 3 32.94%
UNP260116P00160000 3/5/2024 8:12 PM 160 4.27 4.50 5.20 0.00 0.00% 2 19 29.13%
UNP260116P00170000 4/26/2024 5:54 PM 170 5.44 5.30 5.90 -1.15 -17.45% 1 137 27.05%
UNP260116P00175000 2/16/2024 7:19 PM 175 6.20 6.10 8.70 0.00 0.00% 1 4 29.44%
UNP260116P00180000 2/29/2024 5:45 PM 180 6.10 6.30 7.30 0.00 0.00% 1 9 25.86%
UNP260116P00185000 4/25/2024 3:20 PM 185 8.20 7.30 8.10 0.00 0.00% 31 106 25.28%
UNP260116P00190000 4/8/2024 4:32 PM 190 9.00 8.20 8.90 0.00 0.00% 1 4 24.63%
UNP260116P00195000 4/9/2024 7:54 PM 195 10.00 9.10 9.80 0.00 0.00% 2 10 24.02%
UNP260116P00200000 4/26/2024 7:04 PM 200 10.50 10.10 11.00 -0.10 -0.94% 6 171 23.65%
UNP260116P00210000 4/26/2024 7:04 PM 210 12.80 12.50 13.20 -0.15 -1.16% 2 106 22.42%
UNP260116P00220000 4/26/2024 3:57 PM 220 16.40 15.20 16.20 0.90 5.81% 2 61 21.58%
UNP260116P00230000 4/25/2024 5:57 PM 230 19.60 16.70 19.40 0.00 0.00% 85 88 20.50%
UNP260116P00240000 4/26/2024 5:54 PM 240 22.80 22.20 23.40 3.00 15.15% 3 45 19.66%
UNP260116P00250000 3/12/2024 2:54 PM 250 24.00 30.00 30.80 0.00 0.00% 1 72 21.04%
UNP260116P00260000 2/21/2024 7:21 PM 260 29.31 30.30 32.50 0.00 0.00% 18 22 17.44%
UNP260116P00270000 4/25/2024 3:51 PM 270 38.64 37.00 40.00 0.00 0.00% 3 57 17.94%
UNP260116P00280000 1/26/2024 4:54 PM 280 47.00 35.80 38.50 0.00 0.00% 20 20 8.41%
UNP260116P00310000 4/17/2024 2:08 PM 310 80.70 66.90 68.90 0.00 0.00% 1 0 13.28%
UNP260116P00320000 2/27/2024 6:14 PM 320 66.60 71.60 76.50 0.00 0.00% - 0 0.00%

Related Tickers

NSC Norfolk Southern Corporation
239.94
-0.37%
 
CP Canadian Pacific Kansas City Limited
81.68
-0.50%
 
CSX CSX Corporation
33.99
-0.12%
 
CNI Canadian National Railway Company
125.23
+0.36%
 
WAB Westinghouse Air Brake Technologies Corporation
164.36
+0.72%
 
CNR.TO Canadian National Railway Company
171.25
+0.50%
 
CP.TO Canadian Pacific Kansas City Limited
111.63
-0.45%
 
GBX The Greenbrier Companies, Inc.
52.54
-1.35%
 
TRN Trinity Industries, Inc.
27.14
+0.11%
 
FSTR L.B. Foster Company
24.46
-0.85%