Dark

UNP
Union Pacific Corp.
stock NYSE

Market Open

Jul 23, 2026 11:44:24 AM EDT

307.69USD+5.172%(+15.13)2,808,482

291.45Bid 328.33Ask 36.88Spread

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 Mar 19, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
194	1,340	55	494

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
440 C	1.75	0%	1	1	07-21	UNP270319C00440000
430 C	1.90	0%	2	2	07-21	UNP270319C00430000
420 C	2.05	+24.24%	1	2	07-10	UNP270319C00420000
410 C	2.00	0%	1	1	07-09	UNP270319C00410000
400 C	1.40	0%	5	5	06-22	UNP270319C00400000
390 C	0	0%	0			UNP270319C00390000
380 C	2.40	0%	1	1	06-30	UNP270319C00380000
370 C	0	0%	0			UNP270319C00370000
360 C	4.20	0%	117	117	06-30	UNP270319C00360000
350 C	10.18	+35.73%	4	10	07-16	UNP270319C00350000
340 C	12.64	+26.40%	2	7	07-16	UNP270319C00340000
330 C	15.00	-7.98%	18	34	07-20	UNP270319C00330000
320 C	17.10	-6.56%	16	131	07-21	UNP270319C00320000
310 C	20.90	-9.52%	16	1,029	07-21	UNP270319C00310000
300 C	27.92	+33.59%	1	17	07-16	UNP270319C00300000
290 C	34.78	+44.92%	1	34	07-17	UNP270319C00290000
280 C	30.25	+14.24%	1	37	07-15	UNP270319C00280000
270 C	34.63	+60.92%	38	60	07-06	UNP270319C00270000
260 C	48.50	+43.49%	3	12	07-21	UNP270319C00260000
250 C	31.23	-4.06%	1	27	06-24	UNP270319C00250000
240 C	0	0%	0			UNP270319C00240000
230 C	44.18	0%	1	1	06-24	UNP270319C00230000
220 C	73.00	+58.70%	1	1	07-07	UNP270319C00220000
210 C	89.00	+32.44%	1	3	07-21	UNP270319C00210000
200 C	0	0%	0			UNP270319C00200000
195 C	0	0%	0			UNP270319C00195000
190 C	0	0%	0			UNP270319C00190000
185 C	0	0%	0			UNP270319C00185000
180 C	0	0%	0			UNP270319C00180000
175 C	0	0%	0			UNP270319C00175000
170 C	76.45	0%	1	1	03-24	UNP270319C00170000
165 C	0	0%	0			UNP270319C00165000
160 C	0	0%	0			UNP270319C00160000
155 C	0	0%	0			UNP270319C00155000
150 C	0	0%	0			UNP270319C00150000
145 C	0	0%	0			UNP270319C00145000
140 C	0	0%	0			UNP270319C00140000
135 C	0	0%	0			UNP270319C00135000
130 C	0	0%	0			UNP270319C00130000
125 C	0	0%	0			UNP270319C00125000
120 C	121.55	0%	1	1	03-24	UNP270319C00120000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
440 P	0	0%	0			UNP270319P00440000
430 P	0	0%	0			UNP270319P00430000
420 P	0	0%	0			UNP270319P00420000
410 P	0	0%	0			UNP270319P00410000
400 P	0	0%	0			UNP270319P00400000
390 P	0	0%	0			UNP270319P00390000
380 P	0	0%	0			UNP270319P00380000
370 P	0	0%	0			UNP270319P00370000
360 P	0	0%	0			UNP270319P00360000
350 P	0	0%	0			UNP270319P00350000
340 P	0	0%	0			UNP270319P00340000
330 P	0	0%	0			UNP270319P00330000
320 P	0	0%	0			UNP270319P00320000
310 P	31.90	+2.24%	11	55	07-22	UNP270319P00310000
300 P	26.60	+10.37%	21	63	07-21	UNP270319P00300000
290 P	21.70	+13.02%	2	12	07-21	UNP270319P00290000
280 P	15.50	+1.31%	21	23	07-20	UNP270319P00280000
270 P	12.00	-45.21%	1	11	07-20	UNP270319P00270000
260 P	9.90	-16.81%	1	80	07-16	UNP270319P00260000
250 P	11.00	-42.11%	1	24	07-08	UNP270319P00250000
240 P	10.00	-21.81%	5	103	07-01	UNP270319P00240000
230 P	8.45	-16.34%	1	2	06-15	UNP270319P00230000
220 P	10.40	0%	20	20	04-22	UNP270319P00220000
210 P	2.40	-45.95%	1	55	07-21	UNP270319P00210000
200 P	1.85	-50.93%	1	16	07-20	UNP270319P00200000
195 P	0	0%	0			UNP270319P00195000
190 P	0	0%	0			UNP270319P00190000
185 P	2.97	+8.00%	1	4	05-12	UNP270319P00185000
180 P	2.40	0%	3	3	04-28	UNP270319P00180000
175 P	3.20	0%	2	2	04-20	UNP270319P00175000
170 P	1.95	0.00%	47	48	05-19	UNP270319P00170000
165 P	2.24	0%	5	4	04-20	UNP270319P00165000
160 P	1.50	+6.38%	1	9	05-08	UNP270319P00160000
155 P	0	0%	0			UNP270319P00155000
150 P	0	0%	0			UNP270319P00150000
145 P	0	0%	0			UNP270319P00145000
140 P	0	0%	0			UNP270319P00140000
135 P	1.00	-47.37%	3	5	04-14	UNP270319P00135000
130 P	0	0%	0			UNP270319P00130000
125 P	0	0%	0			UNP270319P00125000
120 P	0.65	0%	10	10	04-22	UNP270319P00120000

document.getElementById("Dfc2VY").onerror = function(){this.style.display='none';}; .dark-mode .gPxFXX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gPxFXX{ color: #333333; background-color: white; border: 2px solid #333333; }UNPUnion Pacific Corp.stock NYSE