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
-
Bid105.1
Ask108.1
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid100
Ask103.5
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price-
Change
-
Bid95.4
Ask98.3
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price-
Change
-
Bid90.5
Ask93.9
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price-
Change
-
Bid85.6
Ask88.2
volume0
Intrest0
Strike
150
150
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price-
Change
-
Bid80.6
Ask83.3
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price-
Change
-
Bid75.6
Ask78.3
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price-
Change
-
Bid70.4
Ask73.2
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price-
Change
-
Bid65.5
Ask68.5
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price-
Change
-
Bid60.4
Ask63.5
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price-
Change
-
Bid55.2
Ask57.8
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid50.4
Ask53.5
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid45.7
Ask47.7
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid40
Ask42.8
volume0
Intrest0
Strike
195
195
Last Price0.16Mar 13, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Last Price-
Change
-
Bid35.2
Ask38.3
volume0
Intrest0
Strike
200
200
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid30.1
Ask32.9
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid27.8
Ask30.8
volume0
Intrest0
Strike
207.5
207.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid25
Ask27.8
volume0
Intrest0
Strike
210
210
Last Price0.05Mar 20, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest6
Last Price-
Change
-
Bid23.8
Ask25.7
volume0
Intrest0
Strike
212.5
212.5
Last Price0.05Mar 24, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest8
Last Price-
Change
-
Bid21.4
Ask22.7
volume0
Intrest0
Strike
215
215
Last Price0.1Mar 25, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest64
Last Price-
Change
-
Bid18.8
Ask21.1
volume0
Intrest0
Strike
217.5
217.5
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Last Price-
Change
-
Bid16.4
Ask18.1
volume0
Intrest0
Strike
220
220
Last Price0.27Mar 21, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest17
Last Price-
Change
-
Bid13
Ask15.7
volume0
Intrest0
Strike
222.5
222.5
Last Price0.14Mar 24, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest58
Last Price-
Change
-
Bid10.1
Ask13.4
volume0
Intrest0
Strike
225
225
Last Price0.23Mar 24, 2025
Change
00%
Bid0.05
Ask0.15
volume0
Intrest46
Last Price9.4Mar 26, 2025
Change
0.748.55%
Bid8.2
Ask10
volume2
Intrest2
Strike
227.5
227.5
Last Price0.1Mar 26, 2025
Change
0.0533.33%
Bid0.1
Ask0.15
volume6
Intrest99
Last Price8.05Mar 24, 2025
Change
00%
Bid6.1
Ask8
volume0
Intrest18
Strike
230
230
Last Price0.2Mar 26, 2025
Change
0.0520%
Bid0.1
Ask0.25
volume2
Intrest87
Last Price4.7Mar 26, 2025
Change
1.130.56%
Bid4.7
Ask5.1
volume3
Intrest50
Strike
232.5
232.5
Last Price0.25Mar 26, 2025
Change
0.354.55%
Bid0.25
Ask0.4
volume18
Intrest69
Last Price2.6Mar 26, 2025
Change
0.3515.56%
Bid2.65
Ask2.95
volume5
Intrest94
Strike
235
235
Last Price0.8Mar 26, 2025
Change
0.850%
Bid0.75
Ask0.85
volume17
Intrest40
Last Price1.1Mar 26, 2025
Change
0.457.14%
Bid1.2
Ask1.4
volume4
Intrest82
Strike
237.5
237.5
Last Price4.47Mar 21, 2025
Change
00%
Bid1.6
Ask1.8
volume0
Intrest11
Last Price0.35Mar 26, 2025
Change
0.0516.67%
Bid0.3
Ask0.45
volume6
Intrest79
Strike
240
240
Last Price3.7Mar 26, 2025
Change
0.49.76%
Bid3.2
Ask3.6
volume1
Intrest42
Last Price0.1Mar 26, 2025
Change
0.0533.33%
Bid-
Ask0.4
volume3
Intrest130
Strike
242.5
242.5
Last Price7.9Mar 20, 2025
Change
00%
Bid5.1
Ask6.2
volume0
Intrest3
Last Price0.05Mar 26, 2025
Change
00%
Bid-
Ask0.2
volume1
Intrest41
Strike
245
245
Last Price8.1Mar 18, 2025
Change
00%
Bid7.7
Ask8.9
volume0
Intrest6
Last Price0.15Mar 24, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest18
Strike
247.5
247.5
Last Price11.2Mar 14, 2025
Change
00%
Bid9.8
Ask11.4
volume0
Intrest0
Last Price0.02Mar 24, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest158
Strike
250
250
Last Price16.2Mar 13, 2025
Change
00%
Bid12.7
Ask13.4
volume0
Intrest3
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
252.5
252.5
Last Price7.8Mar 10, 2025
Change
00%
Bid14.9
Ask16.1
volume0
Intrest0
Last Price0.02Mar 26, 2025
Change
0.0133.33%
Bid-
Ask0.5
volume1
Intrest98
Strike
255
255
Last Price13.28Mar 04, 2025
Change
00%
Bid17.7
Ask18.8
volume0
Intrest0
Last Price0.08Mar 19, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest3
Strike
257.5
257.5
Last Price-
Change
-
Bid20.1
Ask21
volume0
Intrest0
Last Price1.75Mar 12, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest107
Strike
260
260
Last Price-
Change
-
Bid21.7
Ask23.8
volume0
Intrest0
Last Price1.18Mar 10, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest2
Strike
262.5
262.5
Last Price-
Change
-
Bid23.8
Ask27.6
volume0
Intrest0
Last Price0.45Mar 07, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest79
Strike
265
265
Last Price-
Change
-
Bid27
Ask30.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
267.5
267.5
Last Price-
Change
-
Bid29.1
Ask32.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
270
270
Last Price-
Change
-
Bid32
Ask35.1
volume0
Intrest0
Last Price0.12Mar 07, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest1
Strike
275
275
Last Price-
Change
-
Bid36.9
Ask39.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Strike
280
280
Last Price-
Change
-
Bid41.6
Ask44.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
285
285
Last Price-
Change
-
Bid46.7
Ask50.1
volume0
Intrest0
Last Price0.05Mar 03, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest1
Strike
290
290
Last Price-
Change
-
Bid51.6
Ask54.9
volume0
Intrest0
Last Price0.05Mar 03, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest3
Strike
295
295
Last Price-
Change
-
Bid56.8
Ask59.3
volume0
Intrest0
Last Price0.05Mar 03, 2025
Change
00%
Bid-
Ask1.7
volume0
Intrest9
Strike
300
300
Last Price-
Change
-
Bid61.6
Ask64.3
volume0
Intrest0
Last Price0.05Feb 27, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest1
Strike
305
305
Last Price-
Change
-
Bid66.8
Ask69.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
310
310
Last Price-
Change
-
Bid71.6
Ask75.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
315
315
Last Price-
Change
-
Bid77.2
Ask79.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
320
320
Last Price-
Change
-
Bid82.3
Ask85.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
325
325
Last Price-
Change
-
Bid86.8
Ask90.1
volume0
Intrest0