Log in
NYSE:UNP

Union Pacific Options Chain and Prices

$198.15
+2.48 (+1.27 %)
(As of 09/25/2020 12:00 AM ET)
Add
Compare
Today's Range
$194.66
Now: $198.15
$199.53
50-Day Range
$179.61
MA: $193.00
$202.37
52-Week Range
$105.08
Now: $198.15
$205.78
Volume1.71 million shs
Average Volume3.67 million shs
Market Capitalization$134.51 billion
P/E Ratio24.58
Dividend Yield1.98%
Beta1.03

Options Chain

Union Pacific (NYSE:UNP) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
10/2/2020$245.00$0.000Call0000
(+0)
0.00
10/2/2020$240.00$0.000Call0002
(+0)
0.00
10/2/2020$235.00$0.000Call0000
(+0)
0.00
10/2/2020$230.00$0.000Call0000
(+0)
0.00
10/2/2020$227.50$0.000Call0000
(+0)
0.00
10/2/2020$225.00$0.250Call0000
(+0)
0.5251650.0435590
10/2/2020$222.50$0.335Call0000
(+0)
0.5172760.0568230
10/2/2020$220.00$0.380Call0001
(+0)
0.4907270.0661490
10/2/2020$217.50$0.410Call0000
(+0)
0.4569810.0748630
10/2/2020$215.00$0.090Call130121
(+0)
0.3057770.028332
10/2/2020$212.50$0.135Call10097
(+0)
0.2894510.0423571
10/2/2020$210.00$0.195Call221111134
(+2)
0.269171
(-0.006487)
0.06186712
10/2/2020$207.50$0.275Call26121225
(+0)
0.24475
(-0.012595)
0.08962213
10/2/2020$205.00$0.540Call60438104
(+0)
0.240787
(-0.037822)
0.15811411
10/2/2020$202.50$1.075Call1562920248
(-4)
0.245115
(-0.028276)
0.26681538
10/2/2020$200.00$1.975Call56296479
(+0)
0.254836
(-0.013509)
0.40307128
10/2/2020$197.50$3.325Call391227115
(-1)
0.273386
(-0.012507)
0.54219825
10/2/2020$195.00$4.975Call13121257
(+40)
0.29021
(-0.011336)
0.6624157
10/2/2020$192.50$6.950Call44017
(+0)
0.315426
(-0.000404)
0.7531111
10/2/2020$190.00$9.000Call00058
(+0)
0.328394
(+0.006889)
0.8280510
10/2/2020$187.50$11.075Call0009
(+0)
0.317598
(-0.014504)
0.8994260
10/2/2020$185.00$13.350Call000258
(+0)
0.312386
(+0.061353)
0.9462110
10/2/2020$182.50$14.975Call55010
(+0)
0.01.02
10/2/2020$180.00$18.475Call0001
(+0)
0.453105
(+0.092631)
0.9409180
10/2/2020$177.50$20.900Call3009
(+0)
0.47795
(+0.108125)
0.9550531
10/2/2020$175.00$23.450Call0001
(+0)
0.547167
(+0.091972)
0.9532870
10/2/2020$172.50$25.700Call0000
(+0)
0.445069
(-0.012948)
0.98870
10/2/2020$170.00$28.325Call000302
(+0)
0.588165
(+0.000944)
0.9726990
10/2/2020$167.50$30.825Call0004
(+0)
0.642463
(-0.012447)
0.97340
10/2/2020$165.00$33.250Call0007
(+0)
0.626354
(-0.060461)
0.9843850
10/2/2020$160.00$38.250Call0001
(+0)
0.7171
(-0.062476)
0.9862090
10/2/2020$155.00$43.425Call0000
(+0)
0.9478080.9736170
10/2/2020$150.00$48.100Call0000
(+0)
0
10/2/2020$145.00$53.275Call0000
(+0)
1.04811
(+0.000699)
0.9869320
10/2/2020$140.00$58.275Call0000
(+0)
1.13458
(+0.423837)
0.9889760
10/2/2020$135.00$63.225Call0000
(+0)
1.15997
(-0.128881)
0.9932310
10/2/2020$130.00$68.150Call0000
(+0)
0
10/2/2020$125.00$73.225Call0000
(+0)
1.36893
(+0.027414)
0.9942160
10/2/2020$120.00$78.175Call0000
(+0)
1.30980.9978530
10/2/2020$115.00$83.275Call0000
(+0)
1.72086
(+0.198406)
0.9918540
10/2/2020$110.00$88.150Call0000
(+0)
0
10/2/2020$105.00$93.125Call0000
(+0)
0
10/2/2020$100.00$98.125Call0000
(+0)
0
10/2/2020$245.00$46.750Put0000
(+0)
0
10/2/2020$240.00$41.825Put0000
(+0)
0
10/2/2020$235.00$36.900Put0000
(+0)
0.532296
(-0.025517)
-0.9897080
10/2/2020$230.00$31.900Put0000
(+0)
0.476961-0.9884690
10/2/2020$227.50$29.375Put0000
(+0)
0.407517-0.9930880
10/2/2020$225.00$26.925Put0000
(+0)
0.43509-0.9825440
10/2/2020$222.50$24.425Put0000
(+0)
0.401267-0.9813820
10/2/2020$220.00$21.875Put0000
(+0)
0.319571
(-0.141855)
-0.9912740
10/2/2020$217.50$19.625Put0000
(+0)
0.41931-0.943480
10/2/2020$215.00$16.875Put0000
(+0)
0.257558-0.9896660
10/2/2020$212.50$14.775Put0003
(+0)
0.371737-0.9097840
10/2/2020$210.00$12.025Put0000
(+0)
0.263808
(-0.022823)
-0.9431580
10/2/2020$207.50$9.825Put0000
(+0)
0.285395
(-0.005744)
-0.8760980
10/2/2020$205.00$7.300Put1001034
(+3)
0.228651
(-0.001951)
-0.8581572
10/2/2020$202.50$5.525Put1010050
(+0)
0.254926
(-0.031135)
-0.7250524
10/2/2020$200.00$3.700Put150057
(+2)
0.242323
(-0.022654)
-0.6029987
10/2/2020$197.50$2.550Put2315844
(-4)
0.260981
(-0.058479)
-0.45674312
10/2/2020$195.00$1.735Put431032112
(+32)
0.281972
(-0.020701)
-0.33268932
10/2/2020$192.50$1.110Put32616120
(+14)
0.294965
(-0.016682)
-0.230524
10/2/2020$190.00$0.710Put26010117
(+1)
0.306972
(-0.04199)
-0.1557115
10/2/2020$187.50$0.430Put100470
(+23)
0.318012
(-0.011995)
-0.1004248
10/2/2020$185.00$0.310Put40710120
(+50)
0.347987
(-0.000584)
-0.07098911
10/2/2020$182.50$0.150Put300198
(+11)
0.342621
(-0.015901)
-0.0380733
10/2/2020$180.00$0.000Put00081
(+53)
0.00
10/2/2020$177.50$0.000Put00038
(+11)
0.00
10/2/2020$175.00$0.145Put1101140
(+2)
0.48509
(-0.015301)
-0.0273454
10/2/2020$172.50$0.100Put00013
(+0)
0.49587-0.019190
10/2/2020$170.00$0.000Put00030
(+0)
0.00
10/2/2020$167.50$0.000Put2028
(+0)
0.533470.02
10/2/2020$165.00$0.000Put0008
(+0)
0.00
10/2/2020$160.00$0.000Put0007
(+0)
0.00
10/2/2020$155.00$0.000Put0000
(+0)
0.00
10/2/2020$150.00$0.000Put0000
(+0)
0.00
10/2/2020$145.00$0.000Put0000
(+0)
0.00
10/2/2020$140.00$0.000Put0000
(+0)
0.00
10/2/2020$135.00$0.000Put0000
(+0)
0.00
10/2/2020$130.00$0.000Put0000
(+0)
0.00
10/2/2020$125.00$0.000Put0000
(+0)
0.00
10/2/2020$120.00$0.000Put0000
(+0)
0.00
10/2/2020$115.00$0.000Put0000
(+0)
0.00
10/2/2020$110.00$0.000Put0000
(+0)
0.00
10/2/2020$105.00$0.000Put0000
(+0)
0.00
10/2/2020$100.00$0.005Put0000
(+0)
1.56409-0.0004020
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 9/26/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.