$230.85
2.511.10%
al cierre: -
$230.85
0.000.00%
After hour: 4:34 PM EDT
Comments
Loading...
Union Pacific (NYSE:UNP) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de Union Pacific a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para Union Pacific..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price-
Change
-
Bid109.4
Ask111.9
volume0
Intrest0
Strike
120
120
Last Price0.01May 13, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest2
Last Price-
Change
-
Bid104.7
Ask107.2
volume0
Intrest0
Strike
125
125
Last Price0.21May 13, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest2
Last Price-
Change
-
Bid99.5
Ask102.2
volume0
Intrest0
Strike
130
130
Last Price0.01May 15, 2025
Change
00%
Bid-
Ask0.05
volume1
Intrest196
Last Price-
Change
-
Bid94.1
Ask97.6
volume0
Intrest0
Strike
135
135
Last Price0.26May 15, 2025
Change
0.0523.81%
Bid-
Ask0.3
volume1
Intrest1
Last Price-
Change
-
Bid89.2
Ask92
volume0
Intrest0
Strike
140
140
Last Price0.24Apr 17, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Last Price-
Change
-
Bid84.4
Ask86.9
volume0
Intrest0
Strike
145
145
Last Price0.49Apr 17, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest3
Last Price-
Change
-
Bid79.2
Ask82.7
volume0
Intrest0
Strike
150
150
Last Price0.68Apr 24, 2025
Change
00%
Bid-
Ask1.6
volume0
Intrest5
Last Price-
Change
-
Bid75
Ask77.7
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid69.2
Ask71.9
volume0
Intrest0
Strike
160
160
Last Price0.05May 01, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest36
Last Price-
Change
-
Bid64.3
Ask66.8
volume0
Intrest0
Strike
165
165
Last Price0.8Apr 24, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest16
Last Price-
Change
-
Bid59.8
Ask62.2
volume0
Intrest0
Strike
170
170
Last Price0.05May 05, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest11
Last Price-
Change
-
Bid54.7
Ask56.7
volume0
Intrest0
Strike
175
175
Last Price0.05May 07, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest332
Last Price-
Change
-
Bid49.6
Ask52.7
volume0
Intrest0
Strike
180
180
Last Price0.15May 06, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest66
Last Price-
Change
-
Bid44.1
Ask46.9
volume0
Intrest0
Strike
185
185
Last Price0.05May 12, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest142
Last Price25.9Apr 09, 2025
Change
00%
Bid39.1
Ask42.4
volume0
Intrest15
Strike
190
190
Last Price0.06May 14, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest91
Last Price-
Change
-
Bid36.8
Ask40.2
volume0
Intrest0
Strike
192.5
192.5
Last Price0.58May 01, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Last Price25.1Apr 16, 2025
Change
00%
Bid34.3
Ask37.2
volume0
Intrest8
Strike
195
195
Last Price0.05May 12, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest105
Last Price-
Change
-
Bid31.6
Ask35.2
volume0
Intrest0
Strike
197.5
197.5
Last Price0.05May 13, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest47
Last Price26.79May 14, 2025
Change
00%
Bid29
Ask31.9
volume0
Intrest37
Strike
200
200
Last Price0.05May 13, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest202
Last Price15.82May 02, 2025
Change
00%
Bid27.4
Ask29.6
volume0
Intrest2
Strike
202.5
202.5
Last Price0.39May 13, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest29
Last Price20.3Apr 10, 2025
Change
00%
Bid24.3
Ask27.3
volume0
Intrest6
Strike
205
205
Last Price0.1May 13, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest358
Last Price8.6Apr 25, 2025
Change
00%
Bid21.8
Ask25.2
volume0
Intrest2
Strike
207.5
207.5
Last Price0.05May 15, 2025
Change
0.0758.33%
Bid-
Ask0.5
volume2
Intrest152
Last Price7.1May 09, 2025
Change
00%
Bid19.7
Ask22.7
volume0
Intrest1144
Strike
210
210
Last Price0.06May 13, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest406
Last Price6May 08, 2025
Change
00%
Bid16.9
Ask20.1
volume0
Intrest29
Strike
212.5
212.5
Last Price0.12May 13, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest178
Last Price12.42May 14, 2025
Change
00%
Bid14.8
Ask17
volume0
Intrest150
Strike
215
215
Last Price0.04May 15, 2025
Change
0.0120%
Bid-
Ask0.75
volume10
Intrest953
Last Price11.5May 14, 2025
Change
00%
Bid12.8
Ask15.2
volume0
Intrest279
Strike
217.5
217.5
Last Price0.14May 14, 2025
Change
00%
Bid-
Ask1.15
volume0
Intrest254
Last Price8.9May 13, 2025
Change
00%
Bid10.4
Ask12
volume0
Intrest2108
Strike
220
220
Last Price0.1May 15, 2025
Change
0.150%
Bid-
Ask0.55
volume12
Intrest516
Last Price7.7May 15, 2025
Change
0.56.94%
Bid7.4
Ask9.4
volume16
Intrest57
Strike
222.5
222.5
Last Price0.08May 15, 2025
Change
0.4284%
Bid-
Ask0.35
volume20
Intrest51
Last Price6.8May 15, 2025
Change
3.288.89%
Bid5
Ask7.2
volume16
Intrest170
Strike
225
225
Last Price0.17May 15, 2025
Change
0.4371.67%
Bid-
Ask0.4
volume108
Intrest2450
Last Price2.17May 15, 2025
Change
0.3720.56%
Bid2.3
Ask4.7
volume1
Intrest80
Strike
227.5
227.5
Last Price0.35May 15, 2025
Change
1.1576.67%
Bid-
Ask0.4
volume8
Intrest41
Last Price2.09May 15, 2025
Change
0.9481.74%
Bid1.4
Ask2.35
volume35
Intrest617
Strike
230
230
Last Price2.17May 15, 2025
Change
0.9330%
Bid0.7
Ask2.3
volume5
Intrest125
Last Price0.4May 15, 2025
Change
0.0714.89%
Bid0.5
Ask0.8
volume8
Intrest34
Strike
232.5
232.5
Last Price1.94May 15, 2025
Change
1.7647.57%
Bid1.25
Ask3.7
volume10
Intrest24
Last Price0.26May 15, 2025
Change
0.014%
Bid0.05
Ask0.45
volume42
Intrest1872
Strike
235
235
Last Price6.7May 12, 2025
Change
00%
Bid3.4
Ask5.2
volume0
Intrest1540
Last Price0.25May 15, 2025
Change
0.0310.71%
Bid-
Ask0.5
volume11
Intrest21
Strike
237.5
237.5
Last Price-
Change
-
Bid5.8
Ask7.8
volume0
Intrest0
Last Price0.08May 14, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest815
Strike
240
240
Last Price24May 09, 2025
Change
00%
Bid8.2
Ask10.4
volume0
Intrest15
Last Price0.1May 13, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest1
Strike
242.5
242.5
Last Price-
Change
-
Bid10.3
Ask12.9
volume0
Intrest0
Last Price0.13May 12, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest579
Strike
245
245
Last Price29May 09, 2025
Change
00%
Bid12.7
Ask15.4
volume0
Intrest29
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
247.5
247.5
Last Price-
Change
-
Bid15.1
Ask17.6
volume0
Intrest0
Last Price0.28May 13, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest2002
Strike
250
250
Last Price33.6May 09, 2025
Change
00%
Bid17.4
Ask21
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
252.5
252.5
Last Price-
Change
-
Bid20.3
Ask22.7
volume0
Intrest0
Last Price0.07May 12, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1495
Strike
255
255
Last Price37.04May 08, 2025
Change
00%
Bid22.5
Ask25.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
257.5
257.5
Last Price-
Change
-
Bid25.6
Ask28.4
volume0
Intrest0
Last Price0.1May 13, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest2468
Strike
260
260
Last Price46.54Apr 24, 2025
Change
00%
Bid28.2
Ask31
volume0
Intrest0
Last Price0.15May 06, 2025
Change
00%
Bid-
Ask1
volume0
Intrest797
Strike
265
265
Last Price53.05Apr 28, 2025
Change
00%
Bid32.6
Ask36
volume0
Intrest0
Last Price0.36May 13, 2025
Change
00%
Bid-
Ask1.6
volume0
Intrest1557
Strike
270
270
Last Price26.9Sep 24, 2024
Change
00%
Bid37.6
Ask40.5
volume0
Intrest0
Last Price0.01May 15, 2025
Change
0.0990%
Bid-
Ask1.6
volume166
Intrest909
Strike
275
275
Last Price-
Change
-
Bid42.6
Ask45.9
volume0
Intrest0
Last Price0.05May 09, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest404
Strike
280
280
Last Price42.2Oct 08, 2024
Change
00%
Bid47.8
Ask50.9
volume0
Intrest0
Last Price0.45Feb 21, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest1940
Strike
285
285
Last Price-
Change
-
Bid53.1
Ask55.9
volume0
Intrest0
Last Price0.08May 02, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest4
Strike
290
290
Last Price-
Change
-
Bid58.2
Ask60.6
volume0
Intrest0
Last Price0.05Apr 01, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest167
Strike
295
295
Last Price-
Change
-
Bid63.2
Ask65.2
volume0
Intrest0
Last Price0.15Mar 07, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest46
Strike
300
300
Last Price-
Change
-
Bid68.4
Ask70.8
volume0
Intrest0
Last Price0.35Jan 27, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest64
Strike
305
305
Last Price-
Change
-
Bid73.1
Ask75.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
310
310
Last Price-
Change
-
Bid78.2
Ask80.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
315
315
Last Price-
Change
-
Bid82.4
Ask85.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
320
320
Last Price-
Change
-
Bid88.2
Ask90.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
325
325
Last Price-
Change
-
Bid93.1
Ask96.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
330
330
Last Price-
Change
-
Bid98.4
Ask100.8
volume0
Intrest0
Last Price0.05Dec 16, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Strike
335
335
Last Price-
Change
-
Bid103
Ask105.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Strike
340
340
Last Price-
Change
-
Bid107.6
Ask110.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
345
345
Last Price-
Change
-
Bid113
Ask115.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
350
350
Last Price-
Change
-
Bid117.8
Ask120.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
355
355
Last Price-
Change
-
Bid122.5
Ask125.5
volume0
Intrest0