# Quote for UNP (UNION PACIFIC CORP.)

> UNP stock quote with implied and historical volatility, option volume and open interest, and the best option strategy candidates for UNP.

Quote as of Nov 9, 2026 (end of day).

| Field | Value |
|---|---|
| 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 |

## Option strategies

The best candidates for UNP from each strategy screener. **Data is delayed** from Oct 19, 2026. [Subscribe](https://www.optionistics.com/subscribe) to get the latest end-of-day data.

### Covered Calls

| Contract | Premium | Time Value | % of Stock | Months | IVol |
|---|---|---|---|---|---|
| [Nov 20 '26 285.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UNP%20%20%20261120C00285000) | 10.84 | 8.83 | 3.08% | 0 | 0.29 |
| [Feb 19 '27 285.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UNP%20%20%20270219C00285000) | 20.10 | 18.09 | 6.30% | 3 | 0.28 |
| [Nov 20 '26 290.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UNP%20%20%20261120C00290000) | 8.05 | 8.05 | 2.80% | 0 | 0.28 |
| [Nov 20 '26 280.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UNP%20%20%20261120C00280000) | 13.10 | 6.09 | 2.12% | 0 | 0.27 |

All candidates: [Covered Calls screener](https://www.optionistics.com/screener/covered-calls/UNP.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/UNP.md?op=covered)

### Straddles

| Call | Put | Price | ITM |
|---|---|---|---|
| [Feb 19 '27 285.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UNP%20%20%20270219C00285000) | [Feb 19 '27 285.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UNP%20%20%20270219P00285000) | 35.00 | 2.01 |
| [Dec 17 '27 290.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UNP%20%20%20271217C00290000) | [Dec 17 '27 290.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UNP%20%20%20271217P00290000) | 63.90 | 2.99 |
| [Nov 20 '26 285.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UNP%20%20%20261120C00285000) | [Nov 20 '26 285.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UNP%20%20%20261120P00285000) | 17.79 | 2.01 |
| [Dec 17 '27 285.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UNP%20%20%20271217C00285000) | [Dec 17 '27 285.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UNP%20%20%20271217P00285000) | 63.52 | 2.01 |

All candidates: [Straddles screener](https://www.optionistics.com/screener/straddles/UNP.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/UNP.md?op=straddle)

### Bull Put Spreads

| Short | Long | Credit | Width |
|---|---|---|---|
| [Jan 19 '29 290.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UNP%20%20%20290119P00290000) | [Jan 19 '29 280.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UNP%20%20%20290119P00280000) | 4.55 | 10.00 |
| [Jun 17 '27 290.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UNP%20%20%20270617P00290000) | [Jun 17 '27 285.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UNP%20%20%20270617P00285000) | 2.95 | 5.00 |
| [Dec 17 '27 290.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UNP%20%20%20271217P00290000) | [Dec 17 '27 285.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UNP%20%20%20271217P00285000) | 2.73 | 5.00 |
| [Jun 17 '27 290.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UNP%20%20%20270617P00290000) | [Jun 17 '27 280.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UNP%20%20%20270617P00280000) | 4.95 | 10.00 |

All candidates: [Bull Put Spreads screener](https://www.optionistics.com/screener/bull-put-spreads/UNP.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/UNP.md?op=bullput)

### Bear Call Spreads

| Short | Long | Credit | Width |
|---|---|---|---|
| [Feb 19 '27 285.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UNP%20%20%20270219C00285000) | [Feb 19 '27 290.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UNP%20%20%20270219C00290000) | 3.80 | 5.00 |
| [Nov 20 '26 285.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UNP%20%20%20261120C00285000) | [Nov 20 '26 290.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UNP%20%20%20261120C00290000) | 2.79 | 5.00 |
| [Mar 19 '27 280.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UNP%20%20%20270319C00280000) | [Mar 19 '27 290.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UNP%20%20%20270319C00290000) | 5.60 | 10.00 |
| [Jan 15 '27 280.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UNP%20%20%20270115C00280000) | [Jan 15 '27 290.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UNP%20%20%20270115C00290000) | 5.50 | 10.00 |

All candidates: [Bear Call Spreads screener](https://www.optionistics.com/screener/bear-call-spreads/UNP.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/UNP.md?op=bearcall)

### Bull Call Spreads

| Short | Long | Debit | Width |
|---|---|---|---|
| [Feb 19 '27 285.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UNP%20%20%20270219C00285000) | [Feb 19 '27 280.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UNP%20%20%20270219C00280000) | -1.40 | 5.00 |
| [Nov 20 '26 285.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UNP%20%20%20261120C00285000) | [Nov 20 '26 280.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UNP%20%20%20261120C00280000) | -2.26 | 5.00 |
| [Dec 17 '27 290.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UNP%20%20%20271217C00290000) | [Dec 17 '27 280.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UNP%20%20%20271217C00280000) | -4.30 | 10.00 |
| [Dec 17 '27 285.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UNP%20%20%20271217C00285000) | [Dec 17 '27 280.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UNP%20%20%20271217C00280000) | -1.95 | 5.00 |

All candidates: [Bull Call Spreads screener](https://www.optionistics.com/screener/bull-call-spreads/UNP.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/UNP.md?op=bullcall)

### Bear Put Spreads

| Short | Long | Debit | Width |
|---|---|---|---|
| [Nov 20 '26 280.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UNP%20%20%20261120P00280000) | [Nov 20 '26 290.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UNP%20%20%20261120P00290000) | -4.05 | 10.00 |
| [Dec 18 '26 285.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UNP%20%20%20261218P00285000) | [Dec 18 '26 290.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UNP%20%20%20261218P00290000) | -1.74 | 5.00 |
| [Feb 19 '27 285.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UNP%20%20%20270219P00285000) | [Feb 19 '27 290.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UNP%20%20%20270219P00290000) | -1.55 | 5.00 |
| [Dec 18 '26 280.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UNP%20%20%20261218P00280000) | [Dec 18 '26 290.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UNP%20%20%20261218P00290000) | -4.14 | 10.00 |

All candidates: [Bear Put Spreads screener](https://www.optionistics.com/screener/bear-put-spreads/UNP.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/UNP.md?op=bearput)

### Calendar Call Spreads

| Short | Long | Debit | Months |
|---|---|---|---|
| [Nov 20 '26 290.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UNP%20%20%20261120C00290000) | [Jan 19 '29 290.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UNP%20%20%20290119C00290000) | -43.15 | 26 |
| [Dec 18 '26 290.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UNP%20%20%20261218C00290000) | [Jan 19 '29 290.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UNP%20%20%20290119C00290000) | -40.43 | 25 |
| [Feb 19 '27 290.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UNP%20%20%20270219C00290000) | [Jan 19 '29 290.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UNP%20%20%20290119C00290000) | -34.90 | 23 |
| [May 21 '27 290.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UNP%20%20%20270521C00290000) | [Jan 19 '29 290.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UNP%20%20%20290119C00290000) | -28.30 | 20 |

All candidates: [Calendar Call Spreads screener](https://www.optionistics.com/screener/calendar-call-spreads/UNP.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/UNP.md?op=calendar)

### Calendar Put Spreads

| Short | Long | Debit | Months |
|---|---|---|---|
| [Nov 20 '26 280.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UNP%20%20%20261120P00280000) | [Jan 15 '27 280.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UNP%20%20%20270115P00280000) | -4.25 | 2 |
| [Nov 20 '26 280.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UNP%20%20%20261120P00280000) | [Dec 18 '26 280.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UNP%20%20%20261218P00280000) | -2.25 | 1 |
| [Nov 20 '26 280.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UNP%20%20%20261120P00280000) | [Feb 19 '27 280.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UNP%20%20%20270219P00280000) | -6.43 | 3 |
| [Nov 20 '26 290.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UNP%20%20%20261120P00290000) | [Dec 18 '26 290.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UNP%20%20%20261218P00290000) | -2.34 | 1 |

All candidates: [Calendar Put Spreads screener](https://www.optionistics.com/screener/calendar-put-spreads/UNP.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/UNP.md?op=calendarp)

## More for UNP

- [Quote](https://www.optionistics.com/quotes/stock-quotes/UNP.md)
- [Option chain](https://www.optionistics.com/quotes/stock-option-chains/UNP.md)
- [Price history](https://www.optionistics.com/quotes/stock-prices/UNP.md)
- [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=UNP)
- [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/UNP.md)
- [Volatility skew](https://www.optionistics.com/screener/volatility-skew/UNP.md)
- [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/UNP.md)
- [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/UNP.md)

---

From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt