$290.37
-10.31-3.43%
Últ. Act.: Sep 1, 1:37 PM
Union Pacific Corp Cadena de Opciones
UNPNYSE
Dividendo: La fecha límite del dividendo era hace 1 día
Union Pacific Options
View Union Pacific (UNP) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.30
P/C Ratio (OI)
0.44
Volume vs. Open Interest by Strike
Volume by Expiration
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Strike
Strike
Strike
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Last Price147.3Aug 31, 2026
Change
-0%
Bid134.1
Ask137.4
volume0
Intrest5
Strike
155
155
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid128.9
Ask133.1
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid123.9
Ask128
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid119.1
Ask123.1
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid114.3
Ask118.1
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid109.1
Ask113
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid103.9
Ask108.1
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid99.1
Ask103.1
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid93.9
Ask98.1
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid89.1
Ask92
volume0
Intrest0
Strike
200
200
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid84.1
Ask87.3
volume0
Intrest0
Strike
205
205
Last Price0.25Sep 01, 2026
Change
-
Bid-
Ask2.15
volume38
Intrest0
Last Price-
Change
-
Bid79.1
Ask82.5
volume0
Intrest0
Strike
210
210
Last Price0.75Sep 01, 2026
Change
-
Bid-
Ask2.15
volume2
Intrest0
Last Price-
Change
-
Bid74.1
Ask77.3
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid68.9
Ask73.1
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price89.2Jul 23, 2026
Change
-0%
Bid63.9
Ask68.2
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid58.9
Ask63.2
volume0
Intrest0
Strike
230
230
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid54.1
Ask58.3
volume0
Intrest0
Strike
235
235
Last Price0.59Jul 24, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Last Price64.7Jul 27, 2026
Change
-0%
Bid49.5
Ask53.3
volume0
Intrest0
Strike
240
240
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid44.6
Ask48
volume0
Intrest0
Strike
245
245
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid39.1
Ask42.1
volume0
Intrest0
Strike
250
250
Last Price1.42Sep 01, 2026
Change
-
Bid-
Ask2.15
volume1
Intrest0
Last Price-
Change
-
Bid34.2
Ask37.3
volume0
Intrest0
Strike
255
255
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price48.07Aug 28, 2026
Change
-0%
Bid29.2
Ask32.5
volume0
Intrest0
Strike
260
260
Last Price0.45Sep 01, 2026
Change
-
Bid-
Ask2.15
volume19
Intrest0
Last Price-
Change
-
Bid24.2
Ask27.5
volume0
Intrest0
Strike
265
265
Last Price1.17Jul 27, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest3
Last Price32.9Aug 31, 2026
Change
-0%
Bid19.2
Ask23.2
volume0
Intrest4
Strike
270
270
Last Price1.33Aug 13, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest15
Last Price-
Change
-
Bid16.7
Ask20.6
volume0
Intrest0
Strike
272.5
272.5
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid14.6
Ask18.2
volume0
Intrest0
Strike
275
275
Last Price1.63Aug 13, 2026
Change
-0%
Bid-
Ask2.2
volume0
Intrest28
Last Price-
Change
-
Bid11.9
Ask15.8
volume0
Intrest0
Strike
277.5
277.5
Last Price-
Change
-
Bid-
Ask2.25
volume0
Intrest0
Last Price27.44Aug 28, 2026
Change
-0%
Bid9.5
Ask13.1
volume0
Intrest0
Strike
280
280
Last Price0.25Sep 01, 2026
Change
0.15150%
Bid0.15
Ask2.45
volume1
Intrest103
Last Price-
Change
-
Bid7.2
Ask10.5
volume0
Intrest0
Strike
282.5
282.5
Last Price-
Change
-
Bid0.35
Ask2.15
volume0
Intrest0
Last Price23.1Aug 28, 2026
Change
-0%
Bid6.1
Ask8.5
volume0
Intrest2
Strike
285
285
Last Price0.6Sep 01, 2026
Change
0.5500%
Bid0.7
Ask1.1
volume10
Intrest111
Last Price20.2Aug 28, 2026
Change
-0%
Bid4.6
Ask5.4
volume0
Intrest0
Strike
287.5
287.5
Last Price1.7Sep 01, 2026
Change
1.551033.33%
Bid1.1
Ask1.65
volume26
Intrest10
Last Price5.2Sep 01, 2026
Change
12.270.11%
Bid3
Ask3.8
volume1
Intrest0
Strike
290
290
Last Price1.28Sep 01, 2026
Change
0.81172.34%
Bid2
Ask2.65
volume3
Intrest7
Last Price2.2Sep 01, 2026
Change
-
Bid1.85
Ask2.45
volume22
Intrest0
Strike
292.5
292.5
Last Price1.75Sep 01, 2026
Change
1.15191.67%
Bid3.1
Ask3.8
volume1
Intrest6
Last Price2.18Sep 01, 2026
Change
9.8281.83%
Bid1.05
Ask3.1
volume3
Intrest0
Strike
295
295
Last Price5.7Sep 01, 2026
Change
4.6418.18%
Bid4.9
Ask5.5
volume43
Intrest71
Last Price0.75Sep 01, 2026
Change
9.9893.01%
Bid0.6
Ask1
volume73
Intrest0
Strike
297.5
297.5
Last Price7.55Sep 01, 2026
Change
6387.1%
Bid6.3
Ask8.9
volume6
Intrest41
Last Price0.4Sep 01, 2026
Change
3.0788.47%
Bid0.4
Ask0.65
volume3
Intrest11
Strike
300
300
Last Price7.8Sep 01, 2026
Change
5.6254.55%
Bid8.7
Ask11.2
volume11
Intrest86
Last Price0.85Sep 01, 2026
Change
2.3573.44%
Bid0.2
Ask2.65
volume11
Intrest64
Strike
302.5
302.5
Last Price6.5Sep 01, 2026
Change
4.43214.01%
Bid10.9
Ask13.1
volume3
Intrest8
Last Price0.63Sep 01, 2026
Change
1.1264%
Bid-
Ask1.9
volume4
Intrest52
Strike
305
305
Last Price4.3Aug 31, 2026
Change
-0%
Bid13.2
Ask16.3
volume0
Intrest53
Last Price0.86Sep 01, 2026
Change
0.1918.1%
Bid-
Ask2.35
volume12
Intrest118
Strike
307.5
307.5
Last Price11Sep 01, 2026
Change
4.569.23%
Bid15.9
Ask18.6
volume2
Intrest187
Last Price0.2Sep 01, 2026
Change
0.5774.03%
Bid-
Ask2.25
volume1
Intrest40
Strike
310
310
Last Price7.75Aug 31, 2026
Change
-0%
Bid18.4
Ask21.1
volume0
Intrest16
Last Price0.1Sep 01, 2026
Change
0.5183.61%
Bid-
Ask2.2
volume1
Intrest6
Strike
312.5
312.5
Last Price10.1Aug 31, 2026
Change
-0%
Bid20.8
Ask23.6
volume0
Intrest22
Last Price0.65Aug 28, 2026
Change
-0%
Bid-
Ask0.55
volume0
Intrest28
Strike
315
315
Last Price12.8Aug 20, 2026
Change
-0%
Bid23.3
Ask26.1
volume0
Intrest6
Last Price0.13Aug 31, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest12
Strike
317.5
317.5
Last Price15.48Aug 31, 2026
Change
-0%
Bid25.7
Ask28.6
volume0
Intrest1
Last Price0.89Aug 31, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest26
Strike
320
320
Last Price27.15Jul 28, 2026
Change
-0%
Bid27.4
Ask31.1
volume0
Intrest0
Last Price1.15Aug 24, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Strike
322.5
322.5
Last Price-
Change
-
Bid30.4
Ask33.6
volume0
Intrest0
Last Price0.1Aug 31, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest110
Strike
325
325
Last Price-
Change
-
Bid32.4
Ask36.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
327.5
327.5
Last Price-
Change
-
Bid34.9
Ask38.6
volume0
Intrest0
Last Price0.01Aug 31, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest3
Strike
330
330
Last Price-
Change
-
Bid37.4
Ask41.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
332.5
332.5
Last Price-
Change
-
Bid39.8
Ask43.7
volume0
Intrest0
Last Price2.15Jul 24, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest18
Strike
335
335
Last Price-
Change
-
Bid42.5
Ask46.1
volume0
Intrest0
Last Price0.15Aug 26, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest12
Strike
337.5
337.5
Last Price-
Change
-
Bid44.5
Ask48.6
volume0
Intrest0
Last Price1.45Jul 24, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Strike
340
340
Last Price-
Change
-
Bid47.4
Ask51.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
345
345
Last Price-
Change
-
Bid52.5
Ask56.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
350
350
Last Price57.8Jul 29, 2026
Change
-0%
Bid57.7
Ask61.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
355
355
Last Price-
Change
-
Bid62.5
Ask66.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
360
360
Last Price47Jul 23, 2026
Change
-0%
Bid67.5
Ask71.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
365
365
Last Price-
Change
-
Bid72.5
Ask76.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
370
370
Last Price-
Change
-
Bid77.5
Ask81.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
375
375
Last Price-
Change
-
Bid82.2
Ask86.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
380
380
Last Price-
Change
-
Bid87.2
Ask91.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
385
385
Last Price-
Change
-
Bid92.5
Ask96.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
390
390
Last Price-
Change
-
Bid97.3
Ask101.1
volume0
Intrest0