$220.26
3.661.69%
À la fermeture: -
$220.26
0.000.00%
Après les heures de négociation: 4:32 PM EDT
Comments
Loading...
Union Pacific (NYSE:UNP) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de Union Pacific à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour 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
-
Bid98.7
Ask102.5
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Last Price-
Change
-
Bid93.8
Ask97.3
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid88.7
Ask92.5
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid83.7
Ask87.5
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid78.7
Ask82.5
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid76.7
Ask80.5
volume0
Intrest0
Strike
142
142
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid75.8
Ask79.5
volume0
Intrest0
Strike
143
143
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid74.8
Ask78.4
volume0
Intrest0
Strike
144
144
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid73.8
Ask77.4
volume0
Intrest0
Strike
145
145
Last Price0.2Mar 28, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest1
Last Price-
Change
-
Bid72.8
Ask76.5
volume0
Intrest0
Strike
146
146
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid71.8
Ask75.3
volume0
Intrest0
Strike
147
147
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid70.8
Ask74.6
volume0
Intrest0
Strike
148
148
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid69.8
Ask73.3
volume0
Intrest0
Strike
149
149
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid68.7
Ask72.5
volume0
Intrest0
Strike
150
150
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Last Price-
Change
-
Bid66.5
Ask70.1
volume0
Intrest0
Strike
152.5
152.5
Last Price-
Change
-
Bid-
Ask1.4
volume0
Intrest0
Last Price-
Change
-
Bid63.9
Ask67.6
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid-
Ask1.4
volume0
Intrest0
Last Price-
Change
-
Bid61.2
Ask64.9
volume0
Intrest0
Strike
157.5
157.5
Last Price-
Change
-
Bid-
Ask1.4
volume0
Intrest0
Last Price-
Change
-
Bid58.5
Ask62
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid-
Ask1.45
volume0
Intrest0
Last Price-
Change
-
Bid56.4
Ask59.9
volume0
Intrest0
Strike
162.5
162.5
Last Price-
Change
-
Bid-
Ask1.45
volume0
Intrest0
Last Price-
Change
-
Bid53.8
Ask57.7
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid-
Ask1.45
volume0
Intrest0
Last Price-
Change
-
Bid51.3
Ask54.8
volume0
Intrest0
Strike
167.5
167.5
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid48.8
Ask52.7
volume0
Intrest0
Strike
170
170
Last Price1.6Apr 09, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest8
Last Price-
Change
-
Bid46.4
Ask50
volume0
Intrest0
Strike
172.5
172.5
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid43.6
Ask48
volume0
Intrest0
Strike
175
175
Last Price1.41Apr 07, 2025
Change
00%
Bid-
Ask1.55
volume0
Intrest2
Last Price-
Change
-
Bid42.4
Ask45.5
volume0
Intrest0
Strike
177.5
177.5
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Last Price-
Change
-
Bid39
Ask43.5
volume0
Intrest0
Strike
180
180
Last Price1.56Apr 10, 2025
Change
00%
Bid0.05
Ask1.6
volume0
Intrest2
Last Price-
Change
-
Bid36.1
Ask41
volume0
Intrest0
Strike
182.5
182.5
Last Price0.74Apr 16, 2025
Change
00%
Bid0.1
Ask1
volume0
Intrest1
Last Price-
Change
-
Bid33.6
Ask38.5
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid0.1
Ask1.65
volume0
Intrest0
Last Price-
Change
-
Bid31.5
Ask36
volume0
Intrest0
Strike
187.5
187.5
Last Price0.85Apr 15, 2025
Change
00%
Bid0.1
Ask1.65
volume0
Intrest1
Last Price-
Change
-
Bid29
Ask33.5
volume0
Intrest0
Strike
190
190
Last Price0.94Apr 16, 2025
Change
00%
Bid0.1
Ask1
volume0
Intrest0
Last Price28Apr 10, 2025
Change
00%
Bid26.1
Ask31
volume0
Intrest1
Strike
192.5
192.5
Last Price-
Change
-
Bid-
Ask1.75
volume0
Intrest0
Last Price-
Change
-
Bid23.8
Ask28.5
volume0
Intrest0
Strike
195
195
Last Price2.1Apr 10, 2025
Change
00%
Bid0.15
Ask1.8
volume0
Intrest23
Last Price-
Change
-
Bid21.5
Ask26
volume0
Intrest0
Strike
197.5
197.5
Last Price-
Change
-
Bid-
Ask1.9
volume0
Intrest0
Last Price-
Change
-
Bid18.9
Ask23.5
volume0
Intrest0
Strike
200
200
Last Price1.01Apr 15, 2025
Change
00%
Bid0.05
Ask0.9
volume0
Intrest4
Last Price-
Change
-
Bid17.3
Ask20.7
volume0
Intrest0
Strike
202.5
202.5
Last Price-
Change
-
Bid0.1
Ask1.1
volume0
Intrest0
Last Price-
Change
-
Bid14.7
Ask17.8
volume0
Intrest0
Strike
205
205
Last Price0.92Apr 17, 2025
Change
0.7344.24%
Bid-
Ask1.35
volume5
Intrest3
Last Price-
Change
-
Bid12.4
Ask15.4
volume0
Intrest0
Strike
207.5
207.5
Last Price1.39Apr 17, 2025
Change
0.4122.78%
Bid0.45
Ask1.6
volume1
Intrest11
Last Price-
Change
-
Bid10.9
Ask12.8
volume0
Intrest0
Strike
210
210
Last Price1.43Apr 17, 2025
Change
1.5752.33%
Bid0.95
Ask2.05
volume11
Intrest161
Last Price8.55Apr 17, 2025
Change
0.8711.33%
Bid8.7
Ask12.5
volume1
Intrest7
Strike
212.5
212.5
Last Price1.95Apr 17, 2025
Change
0.7728.31%
Bid1.6
Ask2.6
volume7
Intrest9
Last Price13.8Apr 09, 2025
Change
00%
Bid6.2
Ask11
volume0
Intrest11
Strike
215
215
Last Price2.4Apr 17, 2025
Change
1.131.43%
Bid1.45
Ask3.3
volume11
Intrest1557
Last Price7.5Apr 08, 2025
Change
00%
Bid6.2
Ask8.8
volume0
Intrest2
Strike
217.5
217.5
Last Price4.8Apr 16, 2025
Change
00%
Bid2.7
Ask4.2
volume0
Intrest9
Last Price5.3Apr 17, 2025
Change
1.126.19%
Bid4.5
Ask6.7
volume16
Intrest21
Strike
220
220
Last Price5.2Apr 17, 2025
Change
0.24%
Bid2.05
Ask5
volume49
Intrest17
Last Price4.17Apr 17, 2025
Change
0.7314.9%
Bid3.2
Ask6.3
volume139
Intrest34
Strike
222.5
222.5
Last Price5.4Apr 17, 2025
Change
00%
Bid3.8
Ask6.2
volume1
Intrest3
Last Price3.5Apr 17, 2025
Change
1.75100%
Bid2.25
Ask4.9
volume9
Intrest1526
Strike
225
225
Last Price6.68Apr 17, 2025
Change
3.2732.86%
Bid5
Ask9.5
volume4
Intrest42
Last Price2.33Apr 17, 2025
Change
0.9366.43%
Bid1.1
Ask3.1
volume18
Intrest160
Strike
227.5
227.5
Last Price-
Change
-
Bid6.5
Ask11
volume0
Intrest0
Last Price1.42Apr 17, 2025
Change
0.6277.5%
Bid-
Ask4.8
volume20
Intrest41
Strike
230
230
Last Price14.48Apr 04, 2025
Change
00%
Bid8.5
Ask13
volume0
Intrest2
Last Price0.75Apr 17, 2025
Change
0.9555.88%
Bid-
Ask2.75
volume132
Intrest17
Strike
232.5
232.5
Last Price-
Change
-
Bid11.6
Ask14.3
volume0
Intrest0
Last Price0.61Apr 17, 2025
Change
0.4642.99%
Bid-
Ask0.6
volume1
Intrest45
Strike
235
235
Last Price5.2Apr 02, 2025
Change
00%
Bid13.5
Ask16.2
volume0
Intrest3
Last Price0.25Apr 17, 2025
Change
0.0516.67%
Bid-
Ask0.5
volume10
Intrest7
Strike
237.5
237.5
Last Price29.1Apr 07, 2025
Change
00%
Bid15.8
Ask18.3
volume0
Intrest1
Last Price0.15Apr 17, 2025
Change
1.4590.63%
Bid0.05
Ask1.35
volume8
Intrest93
Strike
240
240
Last Price7.3Apr 02, 2025
Change
00%
Bid18.2
Ask21.5
volume0
Intrest73
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
242.5
242.5
Last Price-
Change
-
Bid20.7
Ask23.1
volume0
Intrest0
Last Price0.41Apr 16, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest8
Strike
245
245
Last Price-
Change
-
Bid22.8
Ask26.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
247.5
247.5
Last Price-
Change
-
Bid25.1
Ask29.2
volume0
Intrest0
Last Price0.36Apr 16, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest31
Strike
250
250
Last Price-
Change
-
Bid27.7
Ask31.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.75
volume0
Intrest0
Strike
252.5
252.5
Last Price-
Change
-
Bid30.1
Ask33.9
volume0
Intrest0
Last Price1.13Apr 04, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest6
Strike
255
255
Last Price-
Change
-
Bid32.8
Ask36.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.05
volume0
Intrest0
Strike
260
260
Last Price-
Change
-
Bid38.4
Ask41.6
volume0
Intrest0
Last Price3Mar 10, 2025
Change
00%
Bid-
Ask1
volume0
Intrest7
Strike
265
265
Last Price-
Change
-
Bid43.5
Ask46.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
270
270
Last Price-
Change
-
Bid48
Ask51.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.9
volume0
Intrest0
Strike
275
275
Last Price-
Change
-
Bid53.5
Ask56.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
280
280
Last Price-
Change
-
Bid58.7
Ask61.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
285
285
Last Price-
Change
-
Bid63
Ask66.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
290
290
Last Price-
Change
-
Bid68.7
Ask71.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
295
295
Last Price-
Change
-
Bid73.5
Ask76.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
300
300
Last Price-
Change
-
Bid78.7
Ask81.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
305
305
Last Price-
Change
-
Bid83.4
Ask86.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
310
310
Last Price-
Change
-
Bid88.5
Ask91.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
315
315
Last Price-
Change
-
Bid93.5
Ask96.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Strike
320
320
Last Price-
Change
-
Bid98.5
Ask101.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
325
325
Last Price-
Change
-
Bid103.7
Ask106.7
volume0
Intrest0