$248.05
12.255.20%
At close: -
$248.10
0.050.02%
After Hours: 5:35 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 Price106.5Jan 22, 2025
Change
00%
Bid116
Ask120
volume0
Intrest5
Strike
130
130
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid110.9
Ask115
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid105.9
Ask110
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid101
Ask104.7
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Last Price-
Change
-
Bid95.9
Ask99.8
volume0
Intrest0
Strike
150
150
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Last Price-
Change
-
Bid90.8
Ask94.9
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Last Price-
Change
-
Bid85.8
Ask90
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Last Price-
Change
-
Bid81.2
Ask85
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price77.09Jan 23, 2025
Change
-
Bid76.2
Ask80
volume80
Intrest0
Strike
170
170
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price72.12Jan 23, 2025
Change
-
Bid71.4
Ask74.9
volume80
Intrest0
Strike
175
175
Last Price-
Change
-
Bid-
Ask1.8
volume0
Intrest0
Last Price-
Change
-
Bid65.8
Ask70
volume0
Intrest0
Strike
180
180
Last Price0.05Jan 14, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Last Price-
Change
-
Bid61.2
Ask64.8
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid55.8
Ask60
volume0
Intrest0
Strike
190
190
Last Price0.04Jan 22, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest14
Last Price-
Change
-
Bid51
Ask54.8
volume0
Intrest0
Strike
195
195
Last Price0.05Jan 22, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest405
Last Price-
Change
-
Bid46.1
Ask49.8
volume0
Intrest0
Strike
200
200
Last Price0.03Jan 23, 2025
Change
0.0240%
Bid-
Ask0.05
volume1
Intrest205
Last Price-
Change
-
Bid43.7
Ask47.3
volume0
Intrest0
Strike
202.5
202.5
Last Price0.07Jan 22, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest12
Last Price-
Change
-
Bid40.9
Ask45
volume0
Intrest0
Strike
205
205
Last Price0.01Jan 23, 2025
Change
0.0787.5%
Bid-
Ask0.05
volume8
Intrest77
Last Price-
Change
-
Bid38.4
Ask42.3
volume0
Intrest0
Strike
207.5
207.5
Last Price0.01Jan 23, 2025
Change
0.0990%
Bid-
Ask0.05
volume85
Intrest126
Last Price-
Change
-
Bid35.9
Ask39.8
volume0
Intrest0
Strike
210
210
Last Price0.01Jan 23, 2025
Change
0.1493.33%
Bid-
Ask0.05
volume181
Intrest251
Last Price-
Change
-
Bid33.7
Ask37.3
volume0
Intrest0
Strike
212.5
212.5
Last Price0.03Jan 23, 2025
Change
0.1785%
Bid-
Ask0.05
volume1
Intrest70
Last Price-
Change
-
Bid31.8
Ask33.8
volume0
Intrest0
Strike
215
215
Last Price0.01Jan 23, 2025
Change
0.2496%
Bid-
Ask0.05
volume9
Intrest348
Last Price-
Change
-
Bid28.5
Ask32.3
volume0
Intrest0
Strike
217.5
217.5
Last Price0.05Jan 23, 2025
Change
0.385.71%
Bid-
Ask0.05
volume2
Intrest151
Last Price27.77Jan 23, 2025
Change
-
Bid25.9
Ask29.5
volume3
Intrest0
Strike
220
220
Last Price0.03Jan 23, 2025
Change
0.4994.23%
Bid-
Ask0.05
volume46
Intrest486
Last Price-
Change
-
Bid23.4
Ask27.5
volume0
Intrest0
Strike
222.5
222.5
Last Price0.04Jan 23, 2025
Change
0.6694.29%
Bid-
Ask0.05
volume35
Intrest193
Last Price9.55Jan 17, 2025
Change
00%
Bid21.3
Ask24.8
volume0
Intrest7
Strike
225
225
Last Price0.05Jan 23, 2025
Change
0.994.74%
Bid-
Ask0.05
volume80
Intrest443
Last Price17.51Jan 23, 2025
Change
8.5795.86%
Bid18.7
Ask21.9
volume1
Intrest2
Strike
227.5
227.5
Last Price0.03Jan 23, 2025
Change
1.2697.67%
Bid-
Ask0.05
volume86
Intrest297
Last Price17.75Jan 23, 2025
Change
9.85124.68%
Bid16.4
Ask19.8
volume9
Intrest290
Strike
230
230
Last Price0.03Jan 23, 2025
Change
1.7798.33%
Bid-
Ask0.05
volume59
Intrest256
Last Price16.3Jan 23, 2025
Change
10.1162.9%
Bid13.8
Ask16.3
volume11
Intrest49
Strike
232.5
232.5
Last Price0.05Jan 23, 2025
Change
2.8498.27%
Bid-
Ask0.15
volume41
Intrest107
Last Price14.4Jan 23, 2025
Change
9.8213.04%
Bid10.8
Ask14.5
volume190
Intrest325
Strike
235
235
Last Price0.04Jan 23, 2025
Change
3.6498.91%
Bid-
Ask0.25
volume97
Intrest239
Last Price12Jan 23, 2025
Change
8.78272.67%
Bid8.4
Ask12
volume194
Intrest208
Strike
237.5
237.5
Last Price0.15Jan 23, 2025
Change
4.4396.72%
Bid-
Ask0.1
volume14
Intrest31
Last Price7.9Jan 23, 2025
Change
5.25198.11%
Bid5.9
Ask8.4
volume114
Intrest318
Strike
240
240
Last Price0.15Jan 23, 2025
Change
6.5597.76%
Bid-
Ask0.1
volume72
Intrest16
Last Price5.54Jan 23, 2025
Change
3.94246.25%
Bid3.4
Ask7.6
volume73
Intrest71
Strike
242.5
242.5
Last Price0.2Jan 23, 2025
Change
-
Bid-
Ask0.15
volume40
Intrest0
Last Price3.32Jan 23, 2025
Change
2.72453.33%
Bid2.05
Ask4.7
volume208
Intrest443
Strike
245
245
Last Price0.18Jan 23, 2025
Change
11.4798.45%
Bid0.15
Ask0.3
volume201
Intrest1
Last Price1.2Jan 23, 2025
Change
0.571.43%
Bid0.9
Ask2.4
volume506
Intrest604
Strike
247.5
247.5
Last Price0.72Jan 23, 2025
Change
10.7593.72%
Bid0.05
Ask1.95
volume828
Intrest1
Last Price0.3Jan 23, 2025
Change
0.240%
Bid0.3
Ask0.95
volume955
Intrest481
Strike
250
250
Last Price1.5Jan 23, 2025
Change
12.889.51%
Bid1.7
Ask3.3
volume31
Intrest3
Last Price0.08Jan 23, 2025
Change
0.2273.33%
Bid0.05
Ask0.3
volume67
Intrest108
Strike
252.5
252.5
Last Price6.77Jan 23, 2025
Change
9.4658.29%
Bid3.7
Ask6.3
volume4
Intrest4
Last Price0.01Jan 23, 2025
Change
0.1995%
Bid-
Ask0.05
volume119
Intrest65
Strike
255
255
Last Price-
Change
-
Bid5.3
Ask8.7
volume0
Intrest0
Last Price0.07Jan 22, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest2
Strike
257.5
257.5
Last Price-
Change
-
Bid8.1
Ask11.3
volume0
Intrest0
Last Price0.09Jan 23, 2025
Change
-
Bid-
Ask0.25
volume1
Intrest0
Strike
260
260
Last Price-
Change
-
Bid10.3
Ask13.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
265
265
Last Price19.01Jan 23, 2025
Change
9.834.02%
Bid16.1
Ask18.4
volume2
Intrest2
Last Price0.05Jan 23, 2025
Change
0.0125%
Bid-
Ask0.05
volume10
Intrest4
Strike
270
270
Last Price-
Change
-
Bid20.7
Ask23.2
volume0
Intrest0
Last Price0.05Jan 23, 2025
Change
00%
Bid-
Ask0.05
volume10
Intrest1
Strike
275
275
Last Price-
Change
-
Bid25
Ask29.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Strike
280
280
Last Price-
Change
-
Bid30
Ask34.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
285
285
Last Price-
Change
-
Bid35
Ask39.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
290
290
Last Price-
Change
-
Bid40.2
Ask44.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
295
295
Last Price-
Change
-
Bid45.3
Ask49.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
300
300
Last Price-
Change
-
Bid50.2
Ask53.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
305
305
Last Price-
Change
-
Bid55.2
Ask59.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
310
310
Last Price-
Change
-
Bid60
Ask64
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
315
315
Last Price-
Change
-
Bid65
Ask69
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
320
320
Last Price-
Change
-
Bid70
Ask74.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
325
325
Last Price88.46Jan 22, 2025
Change
00%
Bid75
Ask79.1
volume0
Intrest0