U.S. Markets closed

Union Pacific Corporation (UNP)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
107.35-0.68 (-0.63%)
At close: 4:00PM EDT

107.35 0.00 (0.00%)
After hours: 4:31PM EDT

People also watch
NSCCSXCNIKSUCP
In The Money
Show:ListStraddle
CallsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UNP170630C000975002017-06-02 11:52PM EDT97.5010.1013.4514.900.00-100225.73%
UNP170630C000990002017-06-02 11:52PM EDT99.0011.3012.1013.050.00-55206.49%
UNP170630C001030002017-06-22 10:48AM EDT103.004.474.504.70-0.91-16.91%21145.12%
UNP170630C001040002017-06-21 11:00AM EDT104.004.193.553.850.00-142443.60%
UNP170630C001050002017-06-02 11:52PM EDT105.004.006.706.900.00-12144.53%
UNP170630C001060002017-06-20 1:32PM EDT106.003.351.982.070.00-36233.25%
UNP170630C001070002017-06-23 2:37PM EDT107.002.051.651.790.8976.72%5741.50%
UNP170630C001080002017-06-27 1:19PM EDT108.000.730.440.51-0.24-24.74%4716620.36%
UNP170630C001090002017-06-27 12:35PM EDT109.000.310.170.21-0.11-26.19%6232719.63%
UNP170630C001100002017-06-27 2:56PM EDT110.000.120.050.11-0.05-29.41%2321821.68%
UNP170630C001110002017-06-27 3:31PM EDT111.000.020.010.05-0.05-71.43%2017422.85%
UNP170630C001120002017-06-26 12:25PM EDT112.000.030.020.06-0.11-78.57%2719328.52%
UNP170630C001130002017-06-23 10:04AM EDT113.000.040.010.06-0.06-60.00%19633.20%
UNP170630C001140002017-06-23 2:03PM EDT114.000.040.000.040.0133.33%2032835.16%
UNP170630C001150002017-06-23 2:03PM EDT115.000.030.000.040.0150.00%2019939.26%
UNP170630C001160002017-06-22 9:31AM EDT116.000.030.000.04-0.02-40.00%95243.36%
UNP170630C001170002017-06-16 11:20AM EDT117.000.070.080.12-0.06-46.15%12855.47%
UNP170630C001180002017-06-02 11:52PM EDT118.000.270.300.38-0.19-33.33%11314078.32%
UNP170630C001200002017-06-02 11:52PM EDT120.000.330.180.240.00-2279.10%
UNP170630C001210002017-06-02 11:52PM EDT121.000.090.130.190.00-1178.91%
PutsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UNP170630P000900002017-06-02 11:53PM EDT90.000.040.010.070.00-1389.06%
UNP170630P000920002017-06-02 11:53PM EDT92.000.160.030.070.00-101081.64%
UNP170630P000930002017-06-02 11:53PM EDT93.000.040.030.070.00-1176.56%
UNP170630P000950002017-06-02 11:53PM EDT95.000.350.050.100.00-4471.48%
UNP170630P000960002017-06-02 11:53PM EDT96.000.420.060.110.00-101067.77%
UNP170630P000965002017-06-02 11:53PM EDT96.500.400.070.110.00-5565.82%
UNP170630P000970002017-06-19 2:49PM EDT97.000.010.000.02-0.11-91.67%11650.00%
UNP170630P000980002017-06-02 11:53PM EDT98.000.100.100.140.00-1161.33%
UNP170630P000990002017-06-02 11:53PM EDT99.000.180.130.170.00-52758.40%
UNP170630P000995002017-06-09 10:13AM EDT99.500.110.120.19-0.05-31.25%4956.06%
UNP170630P001000002017-06-26 10:30AM EDT100.000.020.000.03-0.05-71.43%22239.06%
UNP170630P001010002017-06-19 10:54AM EDT101.000.050.020.06-1.31-96.32%104038.67%
UNP170630P001020002017-06-26 10:37AM EDT102.000.040.010.05-0.09-69.23%82632.23%
UNP170630P001030002017-06-23 1:07PM EDT103.000.070.050.12-0.09-56.25%12133.01%
UNP170630P001040002017-06-27 10:40AM EDT104.000.050.060.11-0.04-44.44%12326.47%
UNP170630P001050002017-06-27 12:10PM EDT105.000.090.130.17-0.06-40.00%441423.24%
UNP170630P001060002017-06-27 10:30AM EDT106.000.180.260.32-0.13-41.94%165121.39%
UNP170630P001070002017-06-27 12:10PM EDT107.000.380.550.62-0.06-13.64%535020.22%
UNP170630P001080002017-06-23 3:49PM EDT108.000.880.890.99-0.37-29.60%3618015.67%
UNP170630P001090002017-06-26 11:25AM EDT109.001.591.351.450.2014.39%441670.00%
UNP170630P001100002017-06-23 1:50PM EDT110.002.072.072.27-1.17-36.11%22090.00%
UNP170630P001110002017-06-23 9:58AM EDT111.003.352.883.15-0.05-1.47%11200.00%
UNP170630P001120002017-06-27 1:38PM EDT112.004.204.504.701.9385.02%143027.54%
UNP170630P001130002017-06-26 10:30AM EDT113.004.894.955.152.97154.69%1430.00%
UNP170630P001140002017-06-22 10:23AM EDT114.007.066.406.754.18145.14%11241.80%
UNP170630P001150002017-06-19 9:59AM EDT115.003.553.353.50-1.23-25.73%5160.00%
UNP170630P001170002017-06-02 11:53PM EDT117.006.606.056.300.00-100.00%
UNP170630P001180002017-06-02 11:53PM EDT118.006.357.007.200.00-1600.00%