$226.32
0.000.00%
Pre-Market: Dec 20, 4:34 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
-
Bid94.2
Ask99
volume0
Intrest0
Strike
130
130
Last Price0.05Dec 09, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest2
Last Price-
Change
-
Bid89.2
Ask94
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid-
Ask2.1
volume0
Intrest0
Last Price-
Change
-
Bid84.2
Ask89
volume0
Intrest0
Strike
140
140
Last Price0.05Dec 09, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest2
Last Price-
Change
-
Bid79.2
Ask84
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid74
Ask78.9
volume0
Intrest0
Strike
150
150
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid69.1
Ask74
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid64.2
Ask69
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid59.3
Ask64
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid54.1
Ask59
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid49.2
Ask54
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid44.2
Ask49
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid39.2
Ask44
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid34.3
Ask39
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid29.3
Ask34
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid25.4
Ask28.3
volume0
Intrest0
Strike
200
200
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask-
volume0
Intrest0
Strike
202.5
202.5
Last Price-
Change
-
Bid-
Ask-
volume0
Intrest0
Last Price-
Change
-
Bid20.1
Ask23.6
volume0
Intrest0
Strike
205
205
Last Price0.1Dec 20, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest0
Last Price-
Change
-
Bid18.7
Ask21.2
volume0
Intrest0
Strike
207.5
207.5
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid14.6
Ask19
volume0
Intrest0
Strike
210
210
Last Price0.15Dec 19, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest30
Last Price-
Change
-
Bid12.8
Ask16
volume0
Intrest0
Strike
212.5
212.5
Last Price0.25Dec 19, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest25
Last Price-
Change
-
Bid11.2
Ask13
volume0
Intrest0
Strike
215
215
Last Price0.69Dec 20, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest22
Last Price-
Change
-
Bid9
Ask10.1
volume0
Intrest0
Strike
217.5
217.5
Last Price0.21Dec 20, 2024
Change
00%
Bid0.2
Ask0.35
volume0
Intrest2
Last Price-
Change
-
Bid6.5
Ask7.8
volume0
Intrest0
Strike
220
220
Last Price0.37Dec 20, 2024
Change
00%
Bid0.25
Ask0.55
volume0
Intrest38
Last Price5.6Dec 20, 2024
Change
00%
Bid3.2
Ask5.1
volume0
Intrest1
Strike
222.5
222.5
Last Price0.8Dec 20, 2024
Change
00%
Bid0.55
Ask0.9
volume0
Intrest13
Last Price2.83Dec 19, 2024
Change
00%
Bid2.6
Ask4.6
volume0
Intrest3
Strike
225
225
Last Price1.12Dec 20, 2024
Change
00%
Bid0.75
Ask2.8
volume0
Intrest78
Last Price1.84Dec 20, 2024
Change
00%
Bid0.3
Ask1.9
volume0
Intrest7
Strike
227.5
227.5
Last Price2.45Dec 20, 2024
Change
00%
Bid2.25
Ask3.9
volume0
Intrest18
Last Price0.95Dec 20, 2024
Change
00%
Bid0.5
Ask1.85
volume0
Intrest54
Strike
230
230
Last Price4Dec 20, 2024
Change
00%
Bid3.7
Ask4.5
volume0
Intrest110
Last Price0.35Dec 20, 2024
Change
00%
Bid0.2
Ask0.4
volume0
Intrest47
Strike
232.5
232.5
Last Price3.09Dec 16, 2024
Change
00%
Bid5.5
Ask6.7
volume0
Intrest19
Last Price0.12Dec 20, 2024
Change
00%
Bid-
Ask1.15
volume0
Intrest99
Strike
235
235
Last Price12.12Dec 20, 2024
Change
00%
Bid7.5
Ask10.1
volume0
Intrest28
Last Price0.11Dec 19, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest16
Strike
237.5
237.5
Last Price-
Change
-
Bid9.7
Ask13
volume0
Intrest0
Last Price0.12Dec 19, 2024
Change
00%
Bid-
Ask1.75
volume0
Intrest47
Strike
240
240
Last Price5.07Dec 10, 2024
Change
00%
Bid11.2
Ask15.9
volume0
Intrest10
Last Price0.97Dec 13, 2024
Change
00%
Bid0.05
Ask5
volume0
Intrest6
Strike
242.5
242.5
Last Price-
Change
-
Bid13.6
Ask18.3
volume0
Intrest0
Last Price0.07Dec 18, 2024
Change
00%
Bid-
Ask1.95
volume0
Intrest23
Strike
245
245
Last Price8.36Dec 10, 2024
Change
00%
Bid16
Ask20.3
volume0
Intrest3
Last Price0.1Dec 17, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Strike
247.5
247.5
Last Price-
Change
-
Bid18.6
Ask23.3
volume0
Intrest0
Last Price0.05Dec 16, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest6
Strike
250
250
Last Price8.8Dec 02, 2024
Change
00%
Bid21.1
Ask25.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.95
volume0
Intrest0
Strike
252.5
252.5
Last Price-
Change
-
Bid24.5
Ask27.1
volume0
Intrest0
Last Price0.05Dec 20, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest44
Strike
255
255
Last Price30.45Dec 19, 2024
Change
00%
Bid26.9
Ask29.8
volume0
Intrest5
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Strike
257.5
257.5
Last Price32.95Dec 19, 2024
Change
00%
Bid29.6
Ask32.1
volume0
Intrest0
Last Price0.54Dec 11, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest6
Strike
260
260
Last Price-
Change
-
Bid31.1
Ask35.7
volume0
Intrest0
Last Price0.05Nov 27, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Strike
265
265
Last Price-
Change
-
Bid36
Ask40.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
270
270
Last Price-
Change
-
Bid41.1
Ask45.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
275
275
Last Price-
Change
-
Bid46.1
Ask50.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
280
280
Last Price-
Change
-
Bid51
Ask55.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
285
285
Last Price-
Change
-
Bid56.1
Ask60.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.3
volume0
Intrest0
Strike
290
290
Last Price-
Change
-
Bid61.2
Ask65.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
295
295
Last Price-
Change
-
Bid66.1
Ask70.9
volume0
Intrest0
Last Price0.05Dec 09, 2024
Change
00%
Bid-
Ask3.3
volume0
Intrest5
Strike
300
300
Last Price-
Change
-
Bid71.2
Ask75.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
305
305
Last Price-
Change
-
Bid76.2
Ask80.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.7
volume0
Intrest0
Strike
310
310
Last Price-
Change
-
Bid81.2
Ask85.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.6
volume0
Intrest0
Strike
315
315
Last Price-
Change
-
Bid86.2
Ask91
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.3
volume0
Intrest0
Strike
320
320
Last Price-
Change
-
Bid91.2
Ask95.9
volume0
Intrest0
Last Price0.05Dec 09, 2024
Change
00%
Bid-
Ask1.3
volume0
Intrest1
Strike
325
325
Last Price-
Change
-
Bid96.2
Ask100.9
volume0
Intrest0