Free Trial

Union Pacific (UNP) Options Chain & Prices

Union Pacific logo
$223.75 -14.71 (-6.17%)
Closing price 04/3/2025 03:59 PM Eastern
Extended Trading
$222.18 -1.57 (-0.70%)
As of 04:34 AM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

UNP Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
4/4/2025$200.00$0.013Put1 - 11
(+0)
81.53%
(+1.33%)
-0.0045251
4/4/2025$205.00$0.035Put1 - 10
(+0)
73.36%
(-0.54%)
-0.0119241
4/4/2025$217.50$0.555Put3533341541
(+0)
54.45%
(-3.96%)
-0.16277555
4/4/2025$220.00$1.011Put1 - 15
(+0)
56.16%
(+0.73%)
-0.268261
4/4/2025$222.50$1.817Put1010 - 89
(+1)
50.25%
(-2.30%)
-0.4156631
4/4/2025$225.00$3.079Put5 - 572
(+2)
50.02%
(+0.47%)
-0.5822894
4/4/2025$225.00$1.774Call15 - - 1
(+0)
50.02%
(+0.47%)
0.4189671
4/4/2025$227.50$4.779Put1914356
(+0)
50.56%
(+3.80%)
-0.7336776
4/4/2025$227.50$0.969Call174120
(+0)
50.56%
(+3.80%)
0.270175
4/4/2025$230.00$6.807Put5211 - 568
(-1)
51.13%
(+7.12%)
-0.85043244
4/4/2025$230.00$0.485Call18122142
(-8)
51.13%
(+7.12%)
0.1570226
4/4/2025$232.50$9.059Put3211170
(+0)
51.34%
(+9.59%)
-0.9291536
4/4/2025$232.50$0.216Call1815241
(+0)
51.34%
(+9.59%)
0.0809335
4/4/2025$235.00$11.455Put222 - 86
(+8)
51.78%
(+11.63%)
-0.9718548
4/4/2025$235.00$0.089Call27 - 24116
(+26)
51.78%
(+11.63%)
0.0378416
4/4/2025$237.50$13.924Put11 - 225
(+0)
54.01%
(+14.81%)
-0.9882313
4/4/2025$237.50$0.042Call2 - 196
(+0)
54.01%
(+14.81%)
0.019142
4/4/2025$240.00$16.416Put2 - - 9
(+0)
59.07%
(+20.50%)
-0.992841
4/4/2025$240.00$0.030Call5 - 580
(+5)
59.07%
(+20.50%)
0.012991
4/4/2025$242.50$18.915Put41323
(+12)
65.78%
(+28.02%)
-0.9940312
4/4/2025$242.50$0.027Call3 - - 257
(+107)
65.78%
(+28.02%)
0.0109252
4/4/2025$245.00$21.415Put5 - 36
(+2)
72.82%
(+36.25%)
-0.9945963
4/4/2025$245.00$0.027Call64256
(+3)
72.82%
(+36.29%)
0.009824
End-of-day options data provided by Trade Alert and Intrinio.

Remove Ads

Related Companies and Tools


This page (NYSE:UNP) was last updated on 4/4/2025 by MarketBeat.com Staff
From Our Partners