Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

Quote for UNP (UNION PACIFIC CORP.)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 UNP  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

231.98 
 UNION PACIFIC CORP.       CHANGE

-4.31 
 HIGH 234.13   LOW 229.32   DIVIDEND DATE 2017-08-29 
 OPEN 233.87   CLOSE 236.29   DIVIDEND AMOUNT 0.60 
 BID 0.00   ASK 0.00   YIELD 2.34 
 VOLUME 2,950,801   SPLIT DATE  2014-06-09   DATE/TIME: 2024-04-24 
 OPTION VOLUME 14794   IMPLIED VOLATILITY 0.30   HISTORICAL VOL  0.19 
Data used in the screeners below are delayed from April 3, 2024.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 UNP  241.55    UNP  May 17 '24  235.00  12.10  5.55  2.30%    0.25  1
 UNP  241.55    UNP  May 17 '24  240.00  8.85  7.30  3.02%    0.24  1
 UNP  241.55    UNP  Aug 16 '24  235.00  18.05  11.50  4.76%    0.23  4
 UNP  241.55    UNP  Sep 20 '24  235.00  20.05  13.50  5.59%    0.23  5
 UNP  241.55    UNP  May 17 '24  245.00  6.30  6.30  2.61%    0.23  1
 UNP  241.55    UNP  Apr 19 '24  235.00  8.55  2.00  0.83%    0.23  0
 UNP  241.55    UNP  Aug 16 '24  240.00  14.90  13.35  5.53%    0.23  4
 UNP  241.55    UNP  Oct 18 '24  240.00  18.65  17.10  7.08%    0.23  6
 UNP  241.55    UNP  Aug 16 '24  245.00  12.10  12.10  5.01%    0.22  4
 UNP  241.55    UNP  Jun 21 '24  235.00  13.60  7.05  2.92%    0.22  2
 UNP  241.55    UNP  Jun 21 '24  240.00  10.80  9.25  3.83%    0.22  2
 UNP  241.55    UNP  Oct 18 '24  245.00  15.50  15.50  6.42%    0.22  6
 UNP  241.55    UNP  Sep 20 '24  245.00  13.90  13.90  5.75%    0.22  5
 UNP  241.55    UNP  Jan 17 '25  240.00  23.00  21.45  8.88%    0.21  9
 UNP  241.55    UNP  Nov 15 '24  240.00  19.30  17.75  7.35%    0.21  7
 UNP  241.55    UNP  Jun 21 '24  245.00  8.15  8.15  3.37%    0.21  2
 UNP  241.55    UNP  Nov 15 '24  245.00  16.60  16.60  6.87%    0.21  7
 UNP  241.55    UNP  Sep 20 '24  240.00  15.65  14.10  5.84%    0.21  5
 UNP  241.55    UNP  Apr 19 '24  240.00  4.85  3.30  1.37%    0.20  0
 UNP  241.55    UNP  Apr 19 '24  242.50  3.50  3.50  1.45%    0.20  0
 UNP  241.55    UNP  Apr 19 '24  245.00  2.35  2.35  0.97%    0.19  0
 UNP  241.55    UNP  Dec 19 '25  240.00  35.30  33.75  13.97%    0.19  20
 UNP  241.55    UNP  Jan 16 '26  240.00  36.85  35.30  14.61%    0.19  21
 UNP  241.55    UNP  Apr 19 '24  247.50  1.55  1.55  0.64%    0.19  0
 UNP  241.55    UNP  Jun 20 '25  245.00  27.35  27.35  11.32%    0.18  14
 UNP  241.55    UNP  Jun 20 '25  240.00  28.30  26.75  11.07%    0.16  14
 UNP  241.55    UNP  Dec 19 '25  245.00  32.70  32.70  13.54%    0.07  20
Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.