Union Pacific (UNP) Options Chain & Prices

$245.90

+3.52 (+1.45%)

(As of 05/8/2024 ET)

UNP Put and Call Options List

Options Date

Options Type

Moneyness

Volume

Strike Price Min

Strike Price Max

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
5/10/2024	$215.00	$0.042	Put	3	3	-	35 (+0)	78.18% (+21.01%)	-0.008938	1
5/10/2024	$225.00	$0.067	Put	3	-	3	30 (+0)	58.50% (+16.70%)	-0.01764	1
5/10/2024	$227.50	$0.077	Put	10	-	10	223 (+0)	53.58% (+15.67%)	-0.021778	3
5/10/2024	$230.00	$0.092	Put	63	13	-	59 (+0)	48.63% (+14.65%)	-0.027524	9
5/10/2024	$235.00	$0.140	Put	2	-	-	52 (+0)	38.63% (+12.63%)	-0.048332	1
5/10/2024	$237.50	$0.183	Put	64	-	-	331 (+49)	33.54% (+11.56%)	-0.068563	10
Get the Latest News and Ratings for UNP and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for Union Pacific and its competitors with MarketBeat's FREE daily newsletter.
5/10/2024	$240.00	$0.257	Put	28	3	11	184 (+11)	28.41% (+10.18%)	-0.104241	9
5/10/2024	$240.00	$6.724	Call	6	1	-	1663 (+5)	28.43% (+10.20%)	0.896453	4
5/10/2024	$242.50	$0.402	Put	20	-	-	225 (+10)	23.33% (+7.44%)	-0.17543	8
5/10/2024	$242.50	$4.369	Call	7	2	3	68 (-3)	23.35% (+7.46%)	0.825892	6
5/10/2024	$245.00	$0.776	Put	44	1	34	41 (-1)	18.98% (+1.94%)	-0.336682	18
5/10/2024	$245.00	$2.242	Call	59	28	18	98 (+14)	18.98% (+1.94%)	0.665759	38
5/10/2024	$247.50	$1.923	Put	5	2	-	213 (+0)	17.54% (-2.65%)	-0.624334	2
5/10/2024	$247.50	$0.880	Call	27	19	1	95 (+0)	18.16% (-2.03%)	0.382361	17
5/10/2024	$250.00	$0.407	Call	5	2	-	183 (-28)	21.55% (-2.13%)	0.190746	4
5/10/2024	$252.50	$0.239	Call	3	-	3	25 (-1)	25.88% (-1.23%)	0.107604	1
5/10/2024	$255.00	$0.159	Call	5	-	5	1519 (+0)	30.20% (-0.24%)	0.067398	1
5/10/2024	$260.00	$0.084	Call	1	-	1	2 (+0)	38.32% (+1.60%)	0.032052	1

End-of-day options data provided by Trade Alert and Intrinio.

Related Companies:

Options Chain Tools:

This page (NYSE:UNP) was last updated on 5/9/2024 by MarketBeat.com Staff

From Our Partners

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.