$245.55
-2.10-0.85%
At close: -
$245.55
0.000.00%
After Hours: Feb 21, 4:38 PM EDT
Comments
Loading...
Union Pacific (NYSE:UNP) Stock, Option Chain
Option chain shows key data for Union Pacific's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Union Pacific.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid113.9
Ask117.5
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Last Price109.8Feb 10, 2025
Change
00%
Bid108.6
Ask112.5
volume0
Intrest5
Strike
135
135
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price104.85Feb 10, 2025
Change
00%
Bid103.7
Ask107.5
volume0
Intrest5
Strike
140
140
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid99.3
Ask102.5
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid94.8
Ask97.1
volume0
Intrest0
Strike
150
150
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price88.19Feb 10, 2025
Change
00%
Bid89
Ask92.2
volume0
Intrest8
Strike
155
155
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price83.2Feb 10, 2025
Change
00%
Bid84
Ask87.4
volume0
Intrest8
Strike
160
160
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid79
Ask82.6
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price73.12Feb 10, 2025
Change
00%
Bid74.4
Ask77.6
volume0
Intrest10
Strike
170
170
Last Price0.1Feb 03, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest2
Last Price68.16Feb 10, 2025
Change
00%
Bid69.5
Ask72.2
volume0
Intrest10
Strike
175
175
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid64.4
Ask67.3
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid59.1
Ask62.3
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid54
Ask57.5
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid49.5
Ask52.6
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid44.4
Ask47.1
volume0
Intrest0
Strike
200
200
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid39
Ask42.5
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid33.8
Ask37.2
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid28.7
Ask32.6
volume0
Intrest0
Strike
215
215
Last Price0.14Feb 12, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest2
Last Price-
Change
-
Bid24.3
Ask27.4
volume0
Intrest0
Strike
220
220
Last Price3.13Jan 15, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest2
Last Price-
Change
-
Bid21.6
Ask24.5
volume0
Intrest0
Strike
222.5
222.5
Last Price-
Change
-
Bid-
Ask2.2
volume0
Intrest0
Last Price-
Change
-
Bid19.4
Ask21.9
volume0
Intrest0
Strike
225
225
Last Price0.6Feb 05, 2025
Change
00%
Bid-
Ask1.4
volume0
Intrest6
Last Price-
Change
-
Bid16.9
Ask20.1
volume0
Intrest0
Strike
227.5
227.5
Last Price0.05Feb 20, 2025
Change
00%
Bid-
Ask1.15
volume0
Intrest8
Last Price-
Change
-
Bid14.6
Ask17.9
volume0
Intrest0
Strike
230
230
Last Price0.22Feb 21, 2025
Change
0.0529.41%
Bid-
Ask0.3
volume1
Intrest68
Last Price12.6Feb 21, 2025
Change
-
Bid12.8
Ask15
volume1
Intrest0
Strike
232.5
232.5
Last Price0.35Feb 21, 2025
Change
0.1575%
Bid0.15
Ask0.4
volume1
Intrest5
Last Price9.5Feb 03, 2025
Change
00%
Bid10
Ask11.8
volume0
Intrest2
Strike
235
235
Last Price0.56Feb 21, 2025
Change
0.2160%
Bid0.35
Ask0.55
volume32
Intrest98
Last Price9.25Feb 20, 2025
Change
00%
Bid7.1
Ask9.8
volume0
Intrest1
Strike
237.5
237.5
Last Price0.86Feb 19, 2025
Change
00%
Bid0.55
Ask0.8
volume0
Intrest2
Last Price5.15Feb 21, 2025
Change
0.559.65%
Bid6
Ask7.3
volume12
Intrest27
Strike
240
240
Last Price1.52Feb 21, 2025
Change
0.4440.74%
Bid0.15
Ask1.3
volume16
Intrest105
Last Price4.3Feb 21, 2025
Change
0.612.24%
Bid4.1
Ask4.6
volume49
Intrest11
Strike
242.5
242.5
Last Price2.3Feb 21, 2025
Change
176.92%
Bid0.8
Ask2.05
volume1
Intrest31
Last Price2.84Feb 21, 2025
Change
0.9625.26%
Bid2.55
Ask2.9
volume41
Intrest23
Strike
245
245
Last Price3.6Feb 21, 2025
Change
1.3157.21%
Bid1.85
Ask3.1
volume1
Intrest42
Last Price1.4Feb 21, 2025
Change
0.9239.66%
Bid1.15
Ask1.65
volume11
Intrest21
Strike
247.5
247.5
Last Price3.1Feb 20, 2025
Change
00%
Bid4.2
Ask4.6
volume0
Intrest12
Last Price0.81Feb 21, 2025
Change
0.3932.5%
Bid0.6
Ask0.9
volume19
Intrest210
Strike
250
250
Last Price4.73Feb 20, 2025
Change
00%
Bid5.8
Ask6.5
volume0
Intrest100
Last Price0.25Feb 21, 2025
Change
0.3356.9%
Bid0.25
Ask0.45
volume1
Intrest21
Strike
252.5
252.5
Last Price7.2Feb 20, 2025
Change
00%
Bid6.9
Ask10
volume0
Intrest6
Last Price0.1Feb 21, 2025
Change
0.1965.52%
Bid-
Ask0.25
volume5
Intrest34
Strike
255
255
Last Price11.6Feb 21, 2025
Change
5.83101.04%
Bid9.9
Ask11.4
volume3
Intrest3
Last Price0.28Feb 19, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest6
Strike
257.5
257.5
Last Price11.15Feb 19, 2025
Change
00%
Bid12.6
Ask14.8
volume0
Intrest1
Last Price0.35Feb 18, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest34
Strike
260
260
Last Price-
Change
-
Bid14.6
Ask17.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
262.5
262.5
Last Price-
Change
-
Bid16.6
Ask19.8
volume0
Intrest0
Last Price0.85Feb 03, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest9
Strike
265
265
Last Price-
Change
-
Bid19.5
Ask22.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
267.5
267.5
Last Price-
Change
-
Bid21.5
Ask24.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
270
270
Last Price-
Change
-
Bid23.9
Ask27.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
272.5
272.5
Last Price-
Change
-
Bid26.4
Ask30.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
275
275
Last Price-
Change
-
Bid28.7
Ask32.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
280
280
Last Price37.65Feb 10, 2025
Change
00%
Bid33.8
Ask36.8
volume0
Intrest5
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
285
285
Last Price42.73Feb 10, 2025
Change
00%
Bid38.8
Ask41.6
volume0
Intrest5
Last Price0.05Jan 31, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest1
Strike
290
290
Last Price47.66Feb 10, 2025
Change
00%
Bid43.6
Ask47.5
volume0
Intrest5
Last Price0.05Jan 31, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Strike
295
295
Last Price52.57Feb 10, 2025
Change
00%
Bid48.9
Ask51.8
volume0
Intrest5
Last Price0.05Jan 31, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest2
Strike
300
300
Last Price-
Change
-
Bid53.8
Ask57.2
volume0
Intrest0
Last Price0.05Jan 31, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest1
Strike
305
305
Last Price62.42Feb 10, 2025
Change
00%
Bid58.8
Ask62.3
volume0
Intrest20
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
310
310
Last Price67.37Feb 10, 2025
Change
00%
Bid63.9
Ask66.7
volume0
Intrest20
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
315
315
Last Price72.72Feb 10, 2025
Change
00%
Bid68.8
Ask71.7
volume0
Intrest10
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
320
320
Last Price77.69Feb 10, 2025
Change
00%
Bid73.9
Ask76.8
volume0
Intrest10
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
325
325
Last Price-
Change
-
Bid78.9
Ask81.8
volume0
Intrest0