U.S. Markets closed

Union Pacific Corporation (UNP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
204.08-1.56 (-0.76%)
At close: 4:00PM EST

204.08 -0.00 (-0.00%)
After hours: 4:33PM EST

In The Money
Show:ListStraddle
CallsforDecember 4, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UNP201204C001600002020-10-26 9:33AM EST160.0026.290.000.000.00--00.00%
UNP201204C001625002020-11-05 10:15AM EST162.5030.230.000.000.00-200.00%
UNP201204C001700002020-11-06 11:10AM EST170.0020.450.000.000.00-100.00%
UNP201204C001750002020-11-06 3:37PM EST175.0016.600.000.000.00-300.00%
UNP201204C001775002020-10-29 8:49AM EST177.505.200.000.000.00--00.00%
UNP201204C001800002020-11-03 9:47AM EST180.008.100.000.000.00-200.00%
UNP201204C001825002020-10-30 10:08AM EST182.504.400.000.000.00-200.00%
UNP201204C001850002020-11-06 12:17PM EST185.008.220.000.000.00-100.00%
UNP201204C001875002020-11-10 11:50AM EST187.5015.200.000.000.00-200.00%
UNP201204C001900002020-11-10 1:38PM EST190.0013.650.000.000.00-100.00%
UNP201204C001925002020-11-06 2:14PM EST192.504.250.000.000.00-100.00%
UNP201204C001950002020-11-09 3:11PM EST195.008.850.000.000.00-300.00%
UNP201204C001975002020-11-09 12:38PM EST197.508.300.000.000.00-100.00%
UNP201204C002000002020-11-10 1:38PM EST200.006.420.000.000.00-500.00%
UNP201204C002025002020-11-10 2:01PM EST202.505.500.000.000.00-1000.00%
UNP201204C002050002020-11-10 1:54PM EST205.004.300.000.000.00-2201.56%
UNP201204C002075002020-11-10 1:48PM EST207.503.150.000.000.00-503.13%
UNP201204C002175002020-10-23 12:18PM EST217.500.740.000.000.00-54012.50%
PutsforDecember 4, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UNP201204P001550002020-10-28 9:52AM EST155.003.100.000.000.00--050.00%
UNP201204P001600002020-10-26 1:03PM EST160.001.990.000.000.00--050.00%
UNP201204P001625002020-10-30 9:53AM EST162.504.550.000.000.00-1050.00%
UNP201204P001650002020-10-27 11:27AM EST165.003.200.000.000.00-6050.00%
UNP201204P001675002020-10-30 1:36PM EST167.505.700.000.000.00-5025.00%
UNP201204P001700002020-11-06 1:37PM EST170.001.000.000.000.00-3025.00%
UNP201204P001725002020-11-04 12:40PM EST172.501.600.000.000.00--025.00%
UNP201204P001750002020-11-02 11:20AM EST175.005.950.000.000.00-2025.00%
UNP201204P001775002020-11-06 10:58AM EST177.500.450.000.000.00-7025.00%
UNP201204P001825002020-11-10 1:35PM EST182.501.010.000.000.00-14025.00%
UNP201204P001850002020-11-10 3:09PM EST185.001.180.000.000.00-10025.00%
UNP201204P001875002020-11-10 3:25PM EST187.501.500.000.000.00-9012.50%
UNP201204P001900002020-11-09 3:51PM EST190.002.750.000.000.00-10012.50%
UNP201204P001925002020-11-10 3:57PM EST192.502.940.000.000.00-26012.50%
UNP201204P001950002020-11-10 1:58PM EST195.003.100.000.000.00-8012.50%
UNP201204P001975002020-10-23 2:47PM EST197.5014.280.000.000.00-106.25%
UNP201204P002050002020-10-23 2:58PM EST205.0018.800.000.000.00-200.00%
UNP201204P002200002020-10-29 11:15AM EST220.0047.350.000.000.00--00.00%
UNP201204P002350002020-10-29 11:50AM EST235.0059.500.000.000.00--00.00%