Optionistics

UNP Stock Prices

Data as of

Last
297.01
Change
+6.85
Open
292.60
Previous
290.16
High
297.42
Low
290.49
Bid
-
Ask
-
Volume
2,441,552
Trades
-
Dividend
0.61
Yield
2.34%
Ex-Div
Aug 29, 2017
Split Date
Jun 9, 2014
Impl Vol
26.1%
Hist Vol
22.4%
Opt Volume
1,554
Open Int
77,141

IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Price & Volatility Chart

Price History

DateOpenHighLowCloseChgVolumeOpt VolumeImpl VolHist Vol
Nov 9, 2026292.60297.42290.49297.01+6.852,441,5521,5540.2610.224
Nov 6, 2026292.31294.39289.41290.16-7.793,031,9721,8420.2540.223
Nov 5, 2026300.81309.50294.48297.95-10.585,817,7081,8920.2650.221
Nov 4, 2026306.40309.86300.86308.53+5.102,864,0941,1320.2500.219
Nov 3, 2026307.20307.20301.69303.43-3.572,369,6151,5420.2180.219
Nov 2, 2026304.96307.89304.04307.00+3.003,348,6863,4670.2310.218
Oct 30, 2026306.45306.45301.30304.00+2.072,754,5942,2330.2110.218
Oct 29, 2026299.42303.37298.36301.93+4.131,978,4852,4030.2110.218
Oct 28, 2026299.19302.60297.02297.80-2.082,871,9652,3740.2180.218
Oct 27, 2026297.69301.21295.17299.88+2.911,671,1993,7110.2140.218
Oct 26, 2026294.25297.36293.41296.97+4.101,970,9961,8420.2330.218
Oct 23, 2026296.75298.00288.61292.87-5.223,371,4993,0520.2170.218
Oct 22, 2026280.10299.38278.59298.09+10.224,980,7345,4790.2430.219
Oct 21, 2026287.54290.20286.53287.87+0.262,815,5197,1810.2540.216
Oct 20, 2026288.11290.14286.99287.61+0.602,254,3052,2300.2560.216
Oct 19, 2026287.95288.87286.05287.01-2.031,739,6607,4670.3630.216
Oct 16, 2026288.56291.93286.46289.04+0.332,659,5912,7350.3390.216
Oct 15, 2026290.00290.53286.58288.71+2.283,368,0148,1600.2740.216
Oct 14, 2026283.70286.59281.00286.43+4.072,451,7911,3270.2990.217
Oct 13, 2026282.69284.78280.68282.36+0.791,357,8301,7090.3030.216
Oct 12, 2026277.78281.71277.43281.57+3.231,716,2626,0180.2130.216
Oct 9, 2026278.11279.06276.51278.34+0.141,362,7021,9810.2340.218
Oct 8, 2026274.91279.03274.22278.20+3.521,466,9721,3820.2400.218
Oct 7, 2026276.64278.34274.53274.68-1.931,712,0933,7470.2340.218
Oct 6, 2026276.62277.99274.88276.61-0.452,145,1771,1140.2500.219
Oct 5, 2026277.36278.36274.45277.06-1.222,034,9231,6480.2480.219
Oct 2, 2026273.72278.60273.08278.28+0.003,034,6641,4810.2190.219
Oct 1, 2026270.91272.59268.68272.42+0.292,271,79811,9060.2600.219
Sep 30, 2026275.10276.97272.08272.13-2.022,779,9221,4090.2410.219
Sep 29, 2026272.81274.92272.01274.15+0.051,745,0169770.2430.219
Sep 28, 2026273.40275.77272.50274.10+0.312,256,0351,8530.2330.219
Sep 25, 2026273.04275.00272.33273.79-0.281,814,4321,4790.2290.219
Sep 24, 2026274.93276.32272.42274.07-1.462,059,7051,6250.2250.219
Sep 23, 2026273.95277.38273.91275.53+1.121,890,3952,1350.2230.219
Sep 22, 2026271.05274.73269.45274.41+4.783,643,8304,4960.2320.219
Sep 21, 2026278.80279.20268.26269.63-9.745,558,87320,9600.2540.220
Sep 18, 2026281.25281.34278.70279.37-3.114,767,0012,0960.2250.217
Sep 17, 2026283.75284.02278.95282.48+1.562,151,6673,3830.2290.217
Sep 16, 2026287.08288.47280.32280.92-3.072,632,3311,9870.2590.217
Sep 15, 2026285.31286.31282.69283.99-1.091,728,2551,5540.2210.217
Sep 14, 2026283.95285.64282.85285.08+0.731,220,9521,7490.2600.217
Sep 11, 2026287.77289.02282.98284.35-1.431,174,2751,4960.2380.217
Sep 10, 2026285.19288.67283.89285.78+1.042,276,8832,2430.2420.217
Sep 9, 2026286.73286.75284.26284.74-3.711,807,4494,0910.2300.217
Sep 8, 2026287.10291.07287.10288.45+0.001,774,7032,7370.2400.216
Sep 4, 2026287.12292.58287.12289.62+0.471,257,9761,7260.2270.217
Sep 3, 2026291.10291.92286.24289.15-0.582,000,0681,8430.2520.217
Sep 2, 2026291.64291.82285.69289.73-0.891,889,6944,3000.2810.217
Sep 1, 2026301.00302.24288.67290.62-10.052,918,38515,6500.2220.217
Aug 31, 2026305.23306.36300.01300.67-6.743,614,0172,8110.2240.214
Aug 28, 2026308.77308.99306.67307.41-0.261,717,01820,7640.2220.213
Aug 27, 2026307.19309.74306.43307.67-2.952,123,7721,3030.2250.213
Aug 26, 2026308.73314.15308.64310.62+1.032,403,8644,2070.2150.213
Aug 25, 2026307.97311.27306.81309.59-0.272,179,32412,6110.2250.213
Aug 24, 2026308.50311.17305.71309.86+1.812,220,7783,1610.2480.214
Aug 21, 2026306.26308.29303.87308.05+4.082,660,6045,5580.2260.214
Aug 20, 2026300.75307.65300.01303.97+2.173,917,6892,5990.2360.214
Aug 19, 2026301.83307.62300.86301.80+3.063,215,66010,0250.2280.214
Aug 18, 2026302.26303.67298.64298.74-1.161,700,2402,9650.2270.215
Aug 17, 2026295.35302.79295.29299.90+6.222,033,4206,2960.3440.215
Aug 14, 2026298.05300.63293.15293.68-4.112,190,0632,8070.1840.214
Aug 13, 2026295.21299.39295.21297.79+4.062,294,4474,6990.2650.213
Aug 12, 2026292.44294.46291.08293.73+0.861,758,3935,1770.2220.214
Aug 11, 2026291.88294.50290.34292.87+0.632,051,33212,4700.2150.214
Aug 10, 2026292.13294.64291.24292.24-0.891,721,5141,3290.2200.214

Dividend History

Ex-DatePay DateAmountAnnualYield
Aug 29, 2017Sep 29, 20170.612.422.34%
May 26, 2017Jun 30, 20170.612.422.21%
Feb 24, 2017Mar 31, 20170.612.422.19%
Nov 28, 2016Dec 29, 20160.612.421.94%
Aug 29, 2016Sep 30, 20160.552.201.94%
May 26, 2016Jun 30, 20160.552.201.94%
Feb 25, 2016Mar 31, 20160.552.201.94%
Nov 25, 2015Dec 30, 20150.552.201.94%
Aug 27, 2015Sep 30, 20150.552.201.94%
May 27, 2015Jun 30, 20150.552.201.94%
Feb 25, 2015Mar 30, 20150.552.201.52%
Nov 28, 2014Jan 2, 20150.502.001.52%

Split History

Split DateFactorAnnounced
Jun 9, 20140.500May 15, 2014
May 29, 20080.500May 1, 2008