$242.39
3.371.41%
At close: -
$242.39
00.00%
After Hours: 4:41 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
-
Bid110.9
Ask114.1
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid106.2
Ask108.9
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid100.5
Ask103.9
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid95.7
Ask98.9
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid90.6
Ask94.1
volume0
Intrest0
Strike
150
150
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid85.6
Ask88.8
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid80.5
Ask83.9
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid75.6
Ask78.9
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid70.9
Ask73.9
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid65.5
Ask68.9
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid60.5
Ask63.9
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid55.5
Ask58.9
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid51.2
Ask53.9
volume0
Intrest0
Strike
190
190
Last Price0.05Nov 07, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest1
Last Price-
Change
-
Bid45.6
Ask48.9
volume0
Intrest0
Strike
195
195
Last Price0.05Nov 12, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest3
Last Price-
Change
-
Bid40.6
Ask44.3
volume0
Intrest0
Strike
200
200
Last Price0.1Nov 07, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest6
Last Price29.9Nov 18, 2024
Change
00%
Bid35.7
Ask38.9
volume0
Intrest1
Strike
205
205
Last Price0.09Nov 06, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest10
Last Price-
Change
-
Bid30.8
Ask33.9
volume0
Intrest0
Strike
210
210
Last Price0.04Nov 19, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest11
Last Price-
Change
-
Bid28
Ask31.6
volume0
Intrest0
Strike
212.5
212.5
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid25.5
Ask28.9
volume0
Intrest0
Strike
215
215
Last Price0.06Nov 18, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest20
Last Price-
Change
-
Bid23.6
Ask26.1
volume0
Intrest0
Strike
217.5
217.5
Last Price0.08Nov 15, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Last Price12.6Nov 20, 2024
Change
00%
Bid21.2
Ask23
volume0
Intrest4
Strike
220
220
Last Price0.03Nov 22, 2024
Change
0.0457.14%
Bid-
Ask0.25
volume40
Intrest51
Last Price-
Change
-
Bid18.5
Ask21.8
volume0
Intrest0
Strike
222.5
222.5
Last Price0.24Nov 21, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest7
Last Price16.1Nov 22, 2024
Change
0.885.78%
Bid15.9
Ask18.7
volume1
Intrest10
Strike
225
225
Last Price0.01Nov 21, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest88
Last Price-
Change
-
Bid13.4
Ask16.2
volume0
Intrest0
Strike
227.5
227.5
Last Price0.04Nov 22, 2024
Change
0.0133.33%
Bid-
Ask0.25
volume20
Intrest100
Last Price3.45Nov 20, 2024
Change
00%
Bid11.1
Ask13
volume0
Intrest15
Strike
230
230
Last Price0.07Nov 22, 2024
Change
0.05250%
Bid-
Ask0.3
volume20
Intrest116
Last Price6.02Nov 21, 2024
Change
00%
Bid8.7
Ask10.7
volume0
Intrest8
Strike
232.5
232.5
Last Price0.07Nov 22, 2024
Change
0.0330%
Bid-
Ask0.25
volume1
Intrest39
Last Price6.82Nov 22, 2024
Change
3.42100.59%
Bid6.1
Ask8.4
volume40
Intrest55
Strike
235
235
Last Price0.25Nov 21, 2024
Change
00%
Bid-
Ask0.7
volume0
Intrest105
Last Price4.53Nov 22, 2024
Change
2.2396.96%
Bid2.9
Ask5.7
volume27
Intrest51
Strike
237.5
237.5
Last Price0.62Nov 21, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest70
Last Price2.26Nov 22, 2024
Change
1.66276.67%
Bid1.15
Ask2.9
volume64
Intrest256
Strike
240
240
Last Price0.05Nov 22, 2024
Change
6.6199.25%
Bid-
Ask0.25
volume28
Intrest28
Last Price0.05Nov 22, 2024
Change
0.0337.5%
Bid-
Ask1.05
volume17
Intrest63
Strike
242.5
242.5
Last Price0.56Nov 22, 2024
Change
10.0294.71%
Bid-
Ask2.05
volume41
Intrest23
Last Price0.05Nov 22, 2024
Change
0.0266.67%
Bid-
Ask0.3
volume25
Intrest66
Strike
245
245
Last Price7.2Nov 14, 2024
Change
00%
Bid1.75
Ask3.9
volume0
Intrest17
Last Price0.12Nov 15, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest32
Strike
247.5
247.5
Last Price4.1Nov 07, 2024
Change
00%
Bid3.9
Ask7
volume0
Intrest0
Last Price0.11Nov 22, 2024
Change
0.0110%
Bid-
Ask0.1
volume1
Intrest23
Strike
250
250
Last Price8.23Nov 22, 2024
Change
3.2966.6%
Bid6.2
Ask9.5
volume2
Intrest10
Last Price0.18Nov 15, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest50
Strike
252.5
252.5
Last Price-
Change
-
Bid8.6
Ask12
volume0
Intrest0
Last Price0.11Nov 12, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest27
Strike
255
255
Last Price-
Change
-
Bid11.2
Ask14.5
volume0
Intrest0
Last Price0.05Nov 19, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest5
Strike
257.5
257.5
Last Price-
Change
-
Bid13.7
Ask16.7
volume0
Intrest0
Last Price0.13Nov 18, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest167
Strike
260
260
Last Price25.84Nov 18, 2024
Change
00%
Bid16.2
Ask18.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
262.5
262.5
Last Price-
Change
-
Bid18.6
Ask22
volume0
Intrest0
Last Price0.05Nov 19, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest2
Strike
265
265
Last Price-
Change
-
Bid21.2
Ask24.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Strike
267.5
267.5
Last Price-
Change
-
Bid23.6
Ask27
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Strike
270
270
Last Price-
Change
-
Bid26.1
Ask29.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Strike
272.5
272.5
Last Price-
Change
-
Bid28.6
Ask32
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
275
275
Last Price-
Change
-
Bid31.1
Ask34.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
280
280
Last Price-
Change
-
Bid35.7
Ask39.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
285
285
Last Price-
Change
-
Bid41.1
Ask44.5
volume0
Intrest0
Last Price0.05Nov 18, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest3
Strike
290
290
Last Price-
Change
-
Bid46.1
Ask49.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.3
volume0
Intrest0
Strike
295
295
Last Price-
Change
-
Bid50.7
Ask54.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
300
300
Last Price-
Change
-
Bid56
Ask59.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
305
305
Last Price-
Change
-
Bid61.1
Ask64.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
310
310
Last Price-
Change
-
Bid66.1
Ask69.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
315
315
Last Price-
Change
-
Bid71.1
Ask74.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
320
320
Last Price-
Change
-
Bid75.8
Ask79.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
325
325
Last Price-
Change
-
Bid80.9
Ask84.5
volume0
Intrest0