Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Delayed Quote USD

Union Pacific Corporation (UNP)

Compare
232.15
-3.82
(-1.62%)
At close: March 28 at 4:00:02 PM EDT
230.59
-1.56
(-0.67%)
Pre-Market: 5:54:36 AM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
UNP250404C00210000 3/24/2025 10:50 AM 210 26.88 0.00 0.00 0.00 0.00% 20 0 0.00%
UNP250404C00212500 3/27/2025 1:15 PM 212.5 23.09 0.00 0.00 0.00 0.00% - 0 0.00%
UNP250404C00225000 3/28/2025 11:10 AM 225 10.00 0.00 0.00 0.00 0.00% 1 0 0.00%
UNP250404C00230000 3/28/2025 11:10 AM 230 5.80 0.00 0.00 0.00 0.00% 1 0 0.00%
UNP250404C00232500 3/28/2025 3:42 PM 232.5 3.00 0.00 0.00 0.00 0.00% 32 0 0.39%
UNP250404C00235000 3/28/2025 11:53 AM 235 2.55 0.00 0.00 0.00 0.00% 23 0 3.13%
UNP250404C00237500 3/28/2025 3:32 PM 237.5 1.15 0.00 0.00 0.00 0.00% 13 0 6.25%
UNP250404C00240000 3/28/2025 12:22 PM 240 0.67 0.00 0.00 0.00 0.00% 8 0 6.25%
UNP250404C00242500 3/28/2025 2:24 PM 242.5 0.30 0.00 0.00 0.00 0.00% 9 0 6.25%
UNP250404C00245000 3/27/2025 11:51 AM 245 0.30 0.00 0.00 0.00 0.00% 5 0 12.50%
UNP250404C00247500 3/27/2025 12:35 PM 247.5 0.15 0.00 0.00 0.00 0.00% 1 0 12.50%
UNP250404C00250000 3/28/2025 1:06 PM 250 0.14 0.00 0.00 0.00 0.00% 1 0 12.50%
UNP250404C00252500 3/17/2025 9:54 AM 252.5 0.50 0.00 0.00 0.00 0.00% - 0 12.50%
UNP250404C00255000 3/17/2025 1:27 PM 255 0.22 0.00 0.00 0.00 0.00% 1 0 12.50%
UNP250404C00260000 3/28/2025 2:45 PM 260 0.05 0.00 0.00 0.00 0.00% 15 0 25.00%
UNP250404C00265000 3/10/2025 3:27 PM 265 0.90 0.00 0.00 0.00 0.00% - 0 25.00%
UNP250404C00270000 3/7/2025 3:59 PM 270 0.40 0.00 0.00 0.00 0.00% 1 0 25.00%
UNP250404C00300000 2/21/2025 1:43 PM 300 0.05 0.00 0.00 0.00 0.00% 1 4 50.00%
UNP250404C00305000 2/21/2025 1:44 PM 305 0.05 0.00 0.00 0.00 0.00% 1 1 50.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
UNP250404P00190000 3/12/2025 3:05 PM 190 0.22 0.00 0.00 0.00 0.00% - 0 50.00%
UNP250404P00200000 3/20/2025 10:06 AM 200 0.11 0.00 0.00 0.00 0.00% - 0 25.00%
UNP250404P00212500 3/24/2025 11:20 AM 212.5 0.15 0.00 0.00 0.00 0.00% 1 0 12.50%
UNP250404P00215000 3/28/2025 2:44 PM 215 0.15 0.00 0.00 0.00 0.00% 30 0 12.50%
UNP250404P00217500 3/28/2025 1:04 PM 217.5 0.15 0.00 0.00 0.00 0.00% 40 0 12.50%
UNP250404P00220000 3/28/2025 10:24 AM 220 0.22 0.00 0.00 0.00 0.00% 2 0 12.50%
UNP250404P00222500 3/28/2025 3:40 PM 222.5 0.50 0.00 0.00 0.00 0.00% 62 0 6.25%
UNP250404P00225000 3/28/2025 12:41 PM 225 0.64 0.00 0.00 0.00 0.00% 16 0 6.25%
UNP250404P00227500 3/28/2025 3:50 PM 227.5 1.30 0.00 0.00 0.00 0.00% 14 0 3.13%
UNP250404P00230000 3/28/2025 3:54 PM 230 1.94 0.00 0.00 0.00 0.00% 22 0 1.56%
UNP250404P00232500 3/28/2025 3:54 PM 232.5 2.89 0.00 0.00 0.00 0.00% 55 0 0.00%
UNP250404P00235000 3/28/2025 9:45 AM 235 2.75 0.00 0.00 0.00 0.00% 1 0 0.00%
UNP250404P00237500 3/28/2025 2:57 PM 237.5 5.50 0.00 0.00 0.00 0.00% 2 0 0.00%
UNP250404P00240000 3/27/2025 9:51 AM 240 5.10 0.00 0.00 0.00 0.00% 1 0 0.00%
UNP250404P00242500 3/28/2025 12:28 PM 242.5 9.10 0.00 0.00 0.00 0.00% 5 0 0.00%
UNP250404P00245000 3/13/2025 2:49 PM 245 11.63 0.00 0.00 0.00 0.00% 1 0 0.00%
UNP250404P00250000 3/11/2025 9:59 AM 250 9.38 0.00 0.00 0.00 0.00% 10 0 0.00%

Related Tickers

CSX CSX Corporation
29.11
-2.71%
 
NSC Norfolk Southern Corporation
230.55
-1.98%
 
CNI Canadian National Railway Company
97.45
-2.32%
 
CP Canadian Pacific Kansas City Limited
69.42
-2.80%
 
WAB Westinghouse Air Brake Technologies Corporation
181.79
-2.74%
 
CNR.TO Canadian National Railway Company
139.52
-2.23%
 
CP.TO Canadian Pacific Kansas City Limited
99.40
-2.94%
 
RAIL FreightCar America, Inc.
5.64
-5.37%
 
TRN Trinity Industries, Inc.
28.45
-1.90%
 
GBX The Greenbrier Companies, Inc.
51.92
-2.04%