$245.55
-2.10-0.85%
al cierre: -
$245.55
0.000.00%
After hour: Feb 21, 4:38 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
-
Bid113.9
Ask117.5
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Last Price109.8Feb 10, 2025
Change
00%
Bid108.6
Ask112.5
volume0
Intrest5
Strike
135
135
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price104.85Feb 10, 2025
Change
00%
Bid103.7
Ask107.5
volume0
Intrest5
Strike
140
140
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid99.3
Ask102.5
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid94.8
Ask97.1
volume0
Intrest0
Strike
150
150
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price88.19Feb 10, 2025
Change
00%
Bid89
Ask92.2
volume0
Intrest8
Strike
155
155
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price83.2Feb 10, 2025
Change
00%
Bid84
Ask87.4
volume0
Intrest8
Strike
160
160
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid79
Ask82.6
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price73.12Feb 10, 2025
Change
00%
Bid74.4
Ask77.6
volume0
Intrest10
Strike
170
170
Last Price0.1Feb 03, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest2
Last Price68.16Feb 10, 2025
Change
00%
Bid69.5
Ask72.2
volume0
Intrest10
Strike
175
175
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid64.4
Ask67.3
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid59.1
Ask62.3
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid54
Ask57.5
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid49.5
Ask52.6
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid44.4
Ask47.1
volume0
Intrest0
Strike
200
200
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid39
Ask42.5
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid33.8
Ask37.2
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid28.7
Ask32.6
volume0
Intrest0
Strike
215
215
Last Price0.14Feb 12, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest2
Last Price-
Change
-
Bid24.3
Ask27.4
volume0
Intrest0
Strike
220
220
Last Price3.13Jan 15, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest2
Last Price-
Change
-
Bid21.6
Ask24.5
volume0
Intrest0
Strike
222.5
222.5
Last Price-
Change
-
Bid-
Ask2.2
volume0
Intrest0
Last Price-
Change
-
Bid19.4
Ask21.9
volume0
Intrest0
Strike
225
225
Last Price0.6Feb 05, 2025
Change
00%
Bid-
Ask1.4
volume0
Intrest6
Last Price-
Change
-
Bid16.9
Ask20.1
volume0
Intrest0
Strike
227.5
227.5
Last Price0.05Feb 20, 2025
Change
00%
Bid-
Ask1.15
volume0
Intrest8
Last Price-
Change
-
Bid14.6
Ask17.9
volume0
Intrest0
Strike
230
230
Last Price0.22Feb 21, 2025
Change
0.0529.41%
Bid-
Ask0.3
volume1
Intrest68
Last Price12.6Feb 21, 2025
Change
-
Bid12.8
Ask15
volume1
Intrest0
Strike
232.5
232.5
Last Price0.35Feb 21, 2025
Change
0.1575%
Bid0.15
Ask0.4
volume1
Intrest5
Last Price9.5Feb 03, 2025
Change
00%
Bid10
Ask11.8
volume0
Intrest2
Strike
235
235
Last Price0.56Feb 21, 2025
Change
0.2160%
Bid0.35
Ask0.55
volume32
Intrest98
Last Price9.25Feb 20, 2025
Change
00%
Bid7.1
Ask9.8
volume0
Intrest1
Strike
237.5
237.5
Last Price0.86Feb 19, 2025
Change
00%
Bid0.55
Ask0.8
volume0
Intrest2
Last Price5.15Feb 21, 2025
Change
0.559.65%
Bid6
Ask7.3
volume12
Intrest27
Strike
240
240
Last Price1.52Feb 21, 2025
Change
0.4440.74%
Bid0.15
Ask1.3
volume16
Intrest105
Last Price4.3Feb 21, 2025
Change
0.612.24%
Bid4.1
Ask4.6
volume49
Intrest11
Strike
242.5
242.5
Last Price2.3Feb 21, 2025
Change
176.92%
Bid0.8
Ask2.05
volume1
Intrest31
Last Price2.84Feb 21, 2025
Change
0.9625.26%
Bid2.55
Ask2.9
volume41
Intrest23
Strike
245
245
Last Price3.6Feb 21, 2025
Change
1.3157.21%
Bid1.85
Ask3.1
volume1
Intrest42
Last Price1.4Feb 21, 2025
Change
0.9239.66%
Bid1.15
Ask1.65
volume11
Intrest21
Strike
247.5
247.5
Last Price3.1Feb 20, 2025
Change
00%
Bid4.2
Ask4.6
volume0
Intrest12
Last Price0.81Feb 21, 2025
Change
0.3932.5%
Bid0.6
Ask0.9
volume19
Intrest210
Strike
250
250
Last Price4.73Feb 20, 2025
Change
00%
Bid5.8
Ask6.5
volume0
Intrest100
Last Price0.25Feb 21, 2025
Change
0.3356.9%
Bid0.25
Ask0.45
volume1
Intrest21
Strike
252.5
252.5
Last Price7.2Feb 20, 2025
Change
00%
Bid6.9
Ask10
volume0
Intrest6
Last Price0.1Feb 21, 2025
Change
0.1965.52%
Bid-
Ask0.25
volume5
Intrest34
Strike
255
255
Last Price11.6Feb 21, 2025
Change
5.83101.04%
Bid9.9
Ask11.4
volume3
Intrest3
Last Price0.28Feb 19, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest6
Strike
257.5
257.5
Last Price11.15Feb 19, 2025
Change
00%
Bid12.6
Ask14.8
volume0
Intrest1
Last Price0.35Feb 18, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest34
Strike
260
260
Last Price-
Change
-
Bid14.6
Ask17.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
262.5
262.5
Last Price-
Change
-
Bid16.6
Ask19.8
volume0
Intrest0
Last Price0.85Feb 03, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest9
Strike
265
265
Last Price-
Change
-
Bid19.5
Ask22.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
267.5
267.5
Last Price-
Change
-
Bid21.5
Ask24.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
270
270
Last Price-
Change
-
Bid23.9
Ask27.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
272.5
272.5
Last Price-
Change
-
Bid26.4
Ask30.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
275
275
Last Price-
Change
-
Bid28.7
Ask32.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
280
280
Last Price37.65Feb 10, 2025
Change
00%
Bid33.8
Ask36.8
volume0
Intrest5
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
285
285
Last Price42.73Feb 10, 2025
Change
00%
Bid38.8
Ask41.6
volume0
Intrest5
Last Price0.05Jan 31, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest1
Strike
290
290
Last Price47.66Feb 10, 2025
Change
00%
Bid43.6
Ask47.5
volume0
Intrest5
Last Price0.05Jan 31, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Strike
295
295
Last Price52.57Feb 10, 2025
Change
00%
Bid48.9
Ask51.8
volume0
Intrest5
Last Price0.05Jan 31, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest2
Strike
300
300
Last Price-
Change
-
Bid53.8
Ask57.2
volume0
Intrest0
Last Price0.05Jan 31, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest1
Strike
305
305
Last Price62.42Feb 10, 2025
Change
00%
Bid58.8
Ask62.3
volume0
Intrest20
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
310
310
Last Price67.37Feb 10, 2025
Change
00%
Bid63.9
Ask66.7
volume0
Intrest20
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
315
315
Last Price72.72Feb 10, 2025
Change
00%
Bid68.8
Ask71.7
volume0
Intrest10
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
320
320
Last Price77.69Feb 10, 2025
Change
00%
Bid73.9
Ask76.8
volume0
Intrest10
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
325
325
Last Price-
Change
-
Bid78.9
Ask81.8
volume0
Intrest0