Quote for UNP (UNION PACIFIC CORP.)

Data as of Nov 9, 2026

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 Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Data used in the screeners below are delayed from Oct 19, 2026. Subscribe to get the latest end-of-day data.

Calendar Put Spreads

show all panels more…

Short	Long	Debit	Months
Nov 20 '26 280.00	Jan 15 '27 280.00	-4.25	2
Nov 20 '26 280.00	Dec 18 '26 280.00	-2.25	1
Nov 20 '26 280.00	Feb 19 '27 280.00	-6.43	3
Nov 20 '26 290.00	Dec 18 '26 290.00	-2.34	1
Nov 20 '26 280.00	May 21 '27 280.00	-10.60	6
Feb 19 '27 285.00	Jun 17 '27 285.00	-4.45	4
Nov 20 '26 280.00	Mar 19 '27 280.00	-8.35	4
Mar 19 '27 280.00	May 21 '27 280.00	-2.25	2
Dec 18 '26 280.00	Jan 15 '27 280.00	-2.00	1
Nov 20 '26 290.00	Jan 15 '27 290.00	-4.67	2
Nov 20 '26 285.00	Dec 18 '26 285.00	-2.85	1
Dec 18 '26 280.00	Feb 19 '27 280.00	-4.18	2
Dec 17 '27 290.00	Jan 21 '28 290.00	-0.35	1
Jan 15 '27 280.00	Feb 19 '27 280.00	-2.18	1
Dec 17 '27 280.00	Jan 21 '28 280.00	-0.52	1
Nov 20 '26 280.00	Jun 17 '27 280.00	-12.20	7
Feb 19 '27 280.00	May 21 '27 280.00	-4.17	3
Dec 18 '26 290.00	Jan 15 '27 290.00	-2.33	1
Mar 19 '27 280.00	Jun 17 '27 280.00	-3.85	3
Mar 19 '27 290.00	Jun 17 '27 290.00	-3.80	3
Dec 18 '26 280.00	May 21 '27 280.00	-8.35	5
Feb 19 '27 280.00	Mar 19 '27 280.00	-1.92	1
Jan 15 '27 280.00	May 21 '27 280.00	-6.35	4
Nov 20 '26 290.00	Feb 19 '27 290.00	-7.25	3
May 21 '27 280.00	Jun 17 '27 280.00	-1.60	1
Jan 15 '27 290.00	Feb 19 '27 290.00	-2.58	1
Feb 19 '27 290.00	Mar 19 '27 290.00	-2.05	1
Dec 18 '26 285.00	Jun 17 '27 285.00	-9.55	6
Dec 18 '26 280.00	Mar 19 '27 280.00	-6.10	3
Nov 20 '26 285.00	Jun 17 '27 285.00	-12.40	7
Jan 15 '27 280.00	Mar 19 '27 280.00	-4.10	2
Dec 18 '26 285.00	Feb 19 '27 285.00	-5.10	2
Nov 20 '26 285.00	Feb 19 '27 285.00	-7.95	3
Feb 19 '27 280.00	Jun 17 '27 280.00	-5.77	4
Dec 18 '26 290.00	Feb 19 '27 290.00	-4.91	2
Feb 19 '27 290.00	Jun 17 '27 290.00	-5.85	4
Dec 18 '26 280.00	Jun 17 '27 280.00	-9.95	6
Jan 15 '27 280.00	Jun 17 '27 280.00	-7.95	5
Nov 20 '26 290.00	Mar 19 '27 290.00	-9.30	4
Jan 15 '27 290.00	Mar 19 '27 290.00	-4.63	2