# 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.

### 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 |
| [May 21 '27 285.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UNP%20%20%20270521C00285000) | [May 21 '27 290.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UNP%20%20%20270521C00290000) | 3.09 | 5.00 |
| [Jun 17 '27 285.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UNP%20%20%20270617C00285000) | [Jun 17 '27 290.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UNP%20%20%20270617C00290000) | 2.90 | 5.00 |
| [Jun 17 '27 280.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UNP%20%20%20270617C00280000) | [Jun 17 '27 290.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UNP%20%20%20270617C00290000) | 5.45 | 10.00 |
| [Sep 17 '27 280.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UNP%20%20%20270917C00280000) | [Sep 17 '27 290.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UNP%20%20%20270917C00290000) | 5.50 | 10.00 |
| [May 21 '27 280.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UNP%20%20%20270521C00280000) | [May 21 '27 290.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UNP%20%20%20270521C00290000) | 5.25 | 10.00 |
| [Feb 19 '27 280.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UNP%20%20%20270219C00280000) | [Feb 19 '27 290.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UNP%20%20%20270219C00290000) | 5.20 | 10.00 |
| [Dec 18 '26 280.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UNP%20%20%20261218C00280000) | [Dec 18 '26 285.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UNP%20%20%20261218C00285000) | 2.80 | 5.00 |
| [Dec 18 '26 280.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UNP%20%20%20261218C00280000) | [Dec 18 '26 290.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UNP%20%20%20261218C00290000) | 5.13 | 10.00 |
| [Jun 17 '27 280.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UNP%20%20%20270617C00280000) | [Jun 17 '27 285.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UNP%20%20%20270617C00285000) | 2.55 | 5.00 |
| [Dec 18 '26 285.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UNP%20%20%20261218C00285000) | [Dec 18 '26 290.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UNP%20%20%20261218C00290000) | 2.33 | 5.00 |
| [Dec 17 '27 285.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UNP%20%20%20271217C00285000) | [Dec 17 '27 290.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UNP%20%20%20271217C00290000) | 2.35 | 5.00 |
| [Jan 21 '28 280.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UNP%20%20%20280121C00280000) | [Jan 21 '28 290.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UNP%20%20%20280121C00290000) | 4.95 | 10.00 |
| [Nov 20 '26 280.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UNP%20%20%20261120C00280000) | [Nov 20 '26 290.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UNP%20%20%20261120C00290000) | 5.05 | 10.00 |
| [May 21 '27 280.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UNP%20%20%20270521C00280000) | [May 21 '27 285.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UNP%20%20%20270521C00285000) | 2.16 | 5.00 |
| [Dec 17 '27 280.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UNP%20%20%20271217C00280000) | [Dec 17 '27 285.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UNP%20%20%20271217C00285000) | 1.95 | 5.00 |
| [Dec 17 '27 280.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UNP%20%20%20271217C00280000) | [Dec 17 '27 290.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UNP%20%20%20271217C00290000) | 4.30 | 10.00 |
| [Nov 20 '26 280.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UNP%20%20%20261120C00280000) | [Nov 20 '26 285.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UNP%20%20%20261120C00285000) | 2.26 | 5.00 |
| [Feb 19 '27 280.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UNP%20%20%20270219C00280000) | [Feb 19 '27 285.00](https://www.optionistics.com/quotes/option-prices.md?optsym=UNP%20%20%20270219C00285000) | 1.40 | 5.00 |

All candidates: [Bear Call Spreads screener](https://www.optionistics.com/screener/bear-call-spreads/UNP.md)

## 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