Free Trial

Union Pacific (UNP) Options Chain & Prices

Union Pacific logo
$233.33
+3.42 (+1.49%)
(As of 03:52 PM ET)

UNP Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
11/8/2024$205.00$0.021Put3822119
(+1)
44.40%
(-0.15%)
-0.00617915
11/8/2024$210.00$0.056Put10 - - 66
(+16)
41.11%
(+1.99%)
-0.01622210
11/8/2024$215.00$0.168Put121 - 72
(+40)
38.54%
(+4.48%)
-0.04465212
11/8/2024$217.50$0.301Put8144
(+0)
37.67%
(+5.82%)
-0.0744884
11/8/2024$220.00$0.533Put41 - 75
(+30)
37.12%
(+7.04%)
-0.1208052
11/8/2024$222.50$0.897Put99 - 16
(+3)
36.52%
(+7.51%)
-0.1852752
11/8/2024$225.00$1.408Put1210 - 62
(+4)
35.46%
(+6.89%)
-0.2673534
11/8/2024$227.50$2.114Put40301054
(+21)
34.12%
(+5.93%)
-0.3687126
11/8/2024$227.50$4.781Call77 - 2
(+0)
34.12%
(+5.93%)
0.634314
11/8/2024$230.00$3.117Put3821127
(+8)
33.08%
(+5.43%)
-0.48839811
11/8/2024$230.00$3.277Call3936369
(+10)
33.08%
(+5.43%)
0.5160875
11/8/2024$232.50$4.487Put10 - - 20
(+7)
32.62%
(+5.51%)
-0.6138414
11/8/2024$232.50$2.135Call10 - 755
(+33)
32.62%
(+5.51%)
0.3923743
11/8/2024$235.00$1.309Call29 - 17549
(+9)
32.34%
(+5.65%)
0.2780048
11/8/2024$237.50$8.107Put10642
(+0)
31.60%
(+5.25%)
-0.8306175
11/8/2024$237.50$0.718Call17 - 490
(+1)
31.60%
(+5.25%)
0.1786598
11/8/2024$240.00$10.243Put11 - 42
(+0)
30.24%
(+4.21%)
-0.9127631
11/8/2024$240.00$0.327Call4198159
(+19)
30.24%
(+4.21%)
0.09818125
11/8/2024$242.50$0.118Call261 - 31
(+13)
28.64%
(+2.85%)
0.04363717
11/8/2024$245.00$0.036Call1021101203
(+8)
27.46%
(+1.54%)
0.0161215
11/8/2024$247.50$0.013Call3 - - 19
(+1)
27.49%
(+0.69%)
0.0063523
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:UNP) was last updated on 11/5/2024 by MarketBeat.com Staff
From Our Partners