Dark

UNP
Union Pacific Corp.
stock NYSE

Market Open

Jul 23, 2026 11:39:22 AM EDT

307.56USD+5.127%(+15.00)2,745,566

291.45Bid 308.12Ask 16.67Spread

Pre-market

Jul 23, 2026 9:28:30 AM EDT

305.00USD+4.252%(+12.44)14,404

After-hours

Jul 22, 2026 4:52:30 PM EDT

295.95USD+1.181%(+3.46)0

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

ITM/OTM for Aug 14, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
28	64	2	195

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
350 C	0.40	0%	2	1	07-20	UNP260814C00350000
345 C	0.55	0%	2	1	07-20	UNP260814C00345000
340 C	0.80	-15.79%	2	2	07-20	UNP260814C00340000
335 C	1.05	0%	2	1	07-20	UNP260814C00335000
330 C	1.45	0%	32	16	07-20	UNP260814C00330000
325 C	2.90	0%	42	24	07-17	UNP260814C00325000
320 C	0	0%	0			UNP260814C00320000
315 C	2.65	+1.92%	2	16	07-22	UNP260814C00315000
310 C	3.71	-35.48%	1	3	07-21	UNP260814C00310000
305 C	4.20	-14.29%	8	16	07-22	UNP260814C00305000
300 C	8.10	-19.80%	1	3	07-20	UNP260814C00300000
295 C	14.50	+19.74%	2	1	07-17	UNP260814C00295000
290 C	16.07	+69.87%	2	1	07-16	UNP260814C00290000
285 C	21.50	+88.43%	1	3	07-17	UNP260814C00285000
280 C	11.85	+1.20%	1	1	07-07	UNP260814C00280000
275 C	24.70	0%	1	1	07-16	UNP260814C00275000
270 C	0	0%	0			UNP260814C00270000
265 C	0	0%	0			UNP260814C00265000
260 C	38.90	0%	2	1	07-20	UNP260814C00260000
255 C	0	0%	0			UNP260814C00255000
250 C	0	0%	0			UNP260814C00250000
245 C	0	0%	0			UNP260814C00245000
240 C	0	0%	0			UNP260814C00240000
235 C	0	0%	0			UNP260814C00235000
230 C	0	0%	0			UNP260814C00230000
225 C	0	0%	0			UNP260814C00225000
220 C	0	0%	0			UNP260814C00220000
215 C	0	0%	0			UNP260814C00215000
210 C	84.00	0%	2	1	07-21	UNP260814C00210000
205 C	0	0%	0			UNP260814C00205000
200 C	0	0%	0			UNP260814C00200000
195 C	0	0%	0			UNP260814C00195000
190 C	0	0%	0			UNP260814C00190000
185 C	0	0%	0			UNP260814C00185000
180 C	0	0%	0			UNP260814C00180000
175 C	0	0%	0			UNP260814C00175000
170 C	0	0%	0			UNP260814C00170000
165 C	0	0%	0			UNP260814C00165000
160 C	0	0%	0			UNP260814C00160000
155 C	0	0%	0			UNP260814C00155000
150 C	0	0%	0			UNP260814C00150000
145 C	0	0%	0			UNP260814C00145000
140 C	0	0%	0			UNP260814C00140000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
350 P	0	0%	0			UNP260814P00350000
345 P	0	0%	0			UNP260814P00345000
340 P	38.70	0%	2	1	07-17	UNP260814P00340000
335 P	0	0%	0			UNP260814P00335000
330 P	0	0%	0			UNP260814P00330000
325 P	45.00	0%	2	1	07-02	UNP260814P00325000
320 P	0	0%	0			UNP260814P00320000
315 P	0	0%	0			UNP260814P00315000
310 P	0	0%	0			UNP260814P00310000
305 P	0	0%	0			UNP260814P00305000
300 P	0	0%	0			UNP260814P00300000
295 P	8.90	+30.88%	7	17	07-21	UNP260814P00295000
290 P	7.51	+19.21%	7	7	07-22	UNP260814P00290000
285 P	3.90	+14.71%	1	19	07-21	UNP260814P00285000
280 P	3.50	+9.38%	1	22	07-21	UNP260814P00280000
275 P	2.65	+8.16%	1	30	07-22	UNP260814P00275000
270 P	1.62	-48.90%	21	30	07-16	UNP260814P00270000
265 P	3.95	-7.49%	10	15	07-07	UNP260814P00265000
260 P	1.05	+5.00%	1	47	07-22	UNP260814P00260000
255 P	0.80	0%	1	1	07-22	UNP260814P00255000
250 P	1.10	-45.00%	3	3	07-13	UNP260814P00250000
245 P	1.10	0%	4	4	07-07	UNP260814P00245000
240 P	0	0%	0			UNP260814P00240000
235 P	0	0%	0			UNP260814P00235000
230 P	0	0%	0			UNP260814P00230000
225 P	0	0%	0			UNP260814P00225000
220 P	0	0%	0			UNP260814P00220000
215 P	0	0%	0			UNP260814P00215000
210 P	0	0%	0			UNP260814P00210000
205 P	0	0%	0			UNP260814P00205000
200 P	0	0%	0			UNP260814P00200000
195 P	0	0%	0			UNP260814P00195000
190 P	0	0%	0			UNP260814P00190000
185 P	0	0%	0			UNP260814P00185000
180 P	0	0%	0			UNP260814P00180000
175 P	0	0%	0			UNP260814P00175000
170 P	0	0%	0			UNP260814P00170000
165 P	0	0%	0			UNP260814P00165000
160 P	0	0%	0			UNP260814P00160000
155 P	0	0%	0			UNP260814P00155000
150 P	0	0%	0			UNP260814P00150000
145 P	0	0%	0			UNP260814P00145000
140 P	0	0%	0			UNP260814P00140000

document.getElementById("VQWPbD").onerror = function(){this.style.display='none';}; .dark-mode .HDPYZC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HDPYZC{ color: #333333; background-color: white; border: 2px solid #333333; }UNPUnion Pacific Corp.stock NYSE