$301.80
3.061.02%
가까이에: Aug 19, 5:00 PM EST
$301.85
0.050.02%
시간외: 4:01 PM EST
Benzinga
Benzinga
Benzinga
수요일, 8월 19
Union Pacific Corp 옵션 체인
UNPNYSE
배당금: 배당락일은 12일 후입니다
Union Pacific Options
View Union Pacific (UNP) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.16
P/C Ratio (OI)
0.53
Volume vs. Open Interest by Strike
Volume by Expiration
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Strike
Strike
Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Last Price-
Change
-
Bid164.9
Ask168.5
volume0
Intrest0
Strike
135
135
Last Price0.05Aug 19, 2026
Change
0.0125%
Bid-
Ask0.05
volume13
Intrest5
Last Price160.5Aug 18, 2026
Change
-0%
Bid160.2
Ask163.8
volume0
Intrest1
Strike
140
140
Last Price0.06Aug 19, 2026
Change
0.0545.45%
Bid-
Ask2.15
volume26
Intrest2
Last Price155.5Aug 18, 2026
Change
-0%
Bid154.8
Ask158.7
volume0
Intrest1
Strike
145
145
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid149.8
Ask154
volume0
Intrest0
Strike
150
150
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid144.8
Ask149
volume0
Intrest0
Strike
155
155
Last Price0.05Aug 18, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest92
Last Price151.4Jul 23, 2026
Change
-0%
Bid140.2
Ask143.8
volume0
Intrest1
Strike
160
160
Last Price0.05Aug 18, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest50
Last Price-
Change
-
Bid134.8
Ask138.9
volume0
Intrest0
Strike
165
165
Last Price0.12Aug 18, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest13
Last Price130.81Aug 17, 2026
Change
-0%
Bid130.2
Ask133.8
volume0
Intrest6
Strike
170
170
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest4
Last Price125.82Aug 17, 2026
Change
-0%
Bid125.2
Ask128.5
volume0
Intrest1
Strike
175
175
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest10
Last Price-
Change
-
Bid119.8
Ask123.9
volume0
Intrest0
Strike
180
180
Last Price0.2Jun 22, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest18
Last Price-
Change
-
Bid114.8
Ask119
volume0
Intrest0
Strike
185
185
Last Price0.25Jun 16, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest3
Last Price-
Change
-
Bid109.8
Ask113.9
volume0
Intrest0
Strike
190
190
Last Price0.44May 07, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest7
Last Price106.74Aug 18, 2026
Change
-0%
Bid105.2
Ask108.8
volume0
Intrest3
Strike
195
195
Last Price0.4Jun 22, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest10
Last Price101.75Aug 18, 2026
Change
-0%
Bid100.2
Ask103.8
volume0
Intrest3
Strike
200
200
Last Price0.2Jul 22, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest16
Last Price96.15Aug 17, 2026
Change
-0%
Bid95.5
Ask98.4
volume0
Intrest8
Strike
205
205
Last Price0.37Jun 24, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest91
Last Price91.15Aug 17, 2026
Change
-0%
Bid90.2
Ask93.8
volume0
Intrest2
Strike
210
210
Last Price0.1Jul 29, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest131
Last Price91.76Aug 19, 2026
Change
-
Bid85.2
Ask88.6
volume2
Intrest0
Strike
215
215
Last Price0.11Jul 23, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest115
Last Price86.77Aug 19, 2026
Change
-
Bid80.2
Ask83.6
volume2
Intrest10
Strike
220
220
Last Price0.1Jul 20, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest81
Last Price47Apr 28, 2026
Change
-0%
Bid75.2
Ask78.9
volume0
Intrest10
Strike
225
225
Last Price0.05Aug 11, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest924
Last Price72.18Aug 19, 2026
Change
7.859.81%
Bid70.3
Ask73.6
volume8
Intrest14
Strike
230
230
Last Price2.4Aug 17, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest110
Last Price69.71Aug 19, 2026
Change
2.764.12%
Bid65.5
Ask68.8
volume18
Intrest21
Strike
235
235
Last Price0.05Aug 10, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest230
Last Price64.72Aug 19, 2026
Change
4.277.06%
Bid60.5
Ask63.4
volume16
Intrest65
Strike
240
240
Last Price0.05Aug 14, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest877
Last Price54.45Aug 17, 2026
Change
-0%
Bid55.6
Ask58.6
volume0
Intrest46
Strike
245
245
Last Price0.55Aug 19, 2026
Change
1.977.55%
Bid-
Ask2.15
volume56
Intrest251
Last Price49.46Aug 17, 2026
Change
-0%
Bid50.5
Ask53.4
volume0
Intrest54
Strike
250
250
Last Price0.15Aug 11, 2026
Change
-0%
Bid-
Ask0.5
volume0
Intrest288
Last Price50.76Aug 19, 2026
Change
3.818.12%
Bid45.5
Ask48.8
volume4
Intrest32
Strike
255
255
Last Price0.63Aug 07, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest571
Last Price45.77Aug 19, 2026
Change
4.6311.25%
Bid39.8
Ask43.4
volume12
Intrest75
Strike
260
260
Last Price0.2Aug 12, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest232
Last Price41.11Aug 19, 2026
Change
3.7610.07%
Bid35.3
Ask38.4
volume8
Intrest197
Strike
265
265
Last Price1.11Aug 14, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest785
Last Price-
Change
-
Bid32.9
Ask36.1
volume0
Intrest0
Strike
267.5
267.5
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price34.53Aug 19, 2026
Change
4.2714.11%
Bid30.5
Ask33.4
volume1
Intrest631
Strike
270
270
Last Price0.05Aug 18, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest393
Last Price30.73Aug 19, 2026
Change
5.4821.7%
Bid25.4
Ask28.4
volume1
Intrest760
Strike
275
275
Last Price0.08Aug 18, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest275
Last Price-
Change
-
Bid23
Ask26.3
volume0
Intrest0
Strike
277.5
277.5
Last Price0.18Aug 17, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest28
Last Price21.94Aug 19, 2026
Change
0.060.27%
Bid20.5
Ask23.4
volume10
Intrest720
Strike
280
280
Last Price0.5Aug 18, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest899
Last Price10.3Jul 30, 2026
Change
-0%
Bid17.8
Ask21.4
volume0
Intrest5
Strike
282.5
282.5
Last Price1.95Aug 10, 2026
Change
-0%
Bid-
Ask2.2
volume0
Intrest190
Last Price18.06Aug 19, 2026
Change
1.9612.17%
Bid15.3
Ask18.3
volume1
Intrest392
Strike
285
285
Last Price0.05Aug 19, 2026
Change
0.488.89%
Bid-
Ask0.1
volume1
Intrest478
Last Price13.8Aug 13, 2026
Change
-0%
Bid12.4
Ask16.2
volume0
Intrest51
Strike
287.5
287.5
Last Price0.4Aug 18, 2026
Change
-0%
Bid-
Ask1
volume0
Intrest48
Last Price12Aug 19, 2026
Change
0.54.35%
Bid10.6
Ask13.8
volume18
Intrest619
Strike
290
290
Last Price0.18Aug 19, 2026
Change
0.5776%
Bid-
Ask1.25
volume79
Intrest369
Last Price7.9Aug 13, 2026
Change
-0%
Bid8
Ask11.6
volume0
Intrest43
Strike
292.5
292.5
Last Price0.3Aug 19, 2026
Change
0.3553.85%
Bid-
Ask2.15
volume15
Intrest90
Last Price9.2Aug 19, 2026
Change
2.843.75%
Bid5.9
Ask8.9
volume77
Intrest899
Strike
295
295
Last Price0.3Aug 19, 2026
Change
1.3581.82%
Bid0.3
Ask2.05
volume7
Intrest141
Last Price5.72Aug 18, 2026
Change
-0%
Bid3.9
Ask7
volume0
Intrest166
Strike
297.5
297.5
Last Price0.85Aug 19, 2026
Change
0.7546.88%
Bid0.3
Ask2.7
volume5
Intrest371
Last Price3.38Aug 19, 2026
Change
0.5619.86%
Bid2
Ask4.6
volume20
Intrest1817
Strike
300
300
Last Price2.4Aug 19, 2026
Change
0.4515.79%
Bid1.15
Ask3.6
volume1
Intrest194
Last Price5.49Aug 19, 2026
Change
3.49174.5%
Bid0.5
Ask3.9
volume6
Intrest143
Strike
302.5
302.5
Last Price2.02Aug 19, 2026
Change
0.7827.86%
Bid1.85
Ask4.6
volume1
Intrest229
Last Price1.15Aug 19, 2026
Change
0.3340.24%
Bid0.05
Ask3.3
volume68
Intrest780
Strike
305
305
Last Price1.95Aug 19, 2026
Change
2.7558.51%
Bid3.2
Ask6
volume26
Intrest113
Last Price0.75Aug 19, 2026
Change
0.7550%
Bid0.1
Ask1.15
volume4
Intrest146
Strike
307.5
307.5
Last Price3.49Aug 19, 2026
Change
4.1154.08%
Bid4.8
Ask7.9
volume10
Intrest32
Last Price0.3Aug 19, 2026
Change
-0%
Bid-
Ask0.35
volume245
Intrest1663
Strike
310
310
Last Price8.99Aug 17, 2026
Change
-0%
Bid6.9
Ask10.5
volume0
Intrest488
Last Price0.25Aug 12, 2026
Change
-0%
Bid-
Ask2.5
volume0
Intrest116
Strike
312.5
312.5
Last Price-
Change
-
Bid9.5
Ask12.9
volume0
Intrest0
Last Price0.3Aug 19, 2026
Change
0.150%
Bid-
Ask2.2
volume3
Intrest651
Strike
315
315
Last Price11.65Jul 24, 2026
Change
-0%
Bid11.8
Ask15.3
volume0
Intrest0
Last Price0.1Aug 14, 2026
Change
-0%
Bid-
Ask2.2
volume0
Intrest20
Strike
317.5
317.5
Last Price25.1Jul 21, 2026
Change
-0%
Bid14.2
Ask18
volume0
Intrest0
Last Price0.33Aug 18, 2026
Change
-0%
Bid-
Ask1.1
volume0
Intrest140
Strike
320
320
Last Price23.9Jul 16, 2026
Change
-0%
Bid16.2
Ask20.5
volume0
Intrest0
Last Price2.1Jul 21, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Strike
322.5
322.5
Last Price-
Change
-
Bid18.8
Ask22.8
volume0
Intrest0
Last Price0.66Aug 18, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest77
Strike
325
325
Last Price-
Change
-
Bid21.3
Ask25.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
327.5
327.5
Last Price-
Change
-
Bid24.3
Ask27.8
volume0
Intrest0
Last Price0.1Aug 19, 2026
Change
0.05100%
Bid-
Ask0.15
volume1
Intrest862
Strike
330
330
Last Price-
Change
-
Bid26.8
Ask30.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Strike
332.5
332.5
Last Price-
Change
-
Bid29.3
Ask32.8
volume0
Intrest0
Last Price0.1Aug 07, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest102
Strike
335
335
Last Price-
Change
-
Bid31.2
Ask35.5
volume0
Intrest0
Last Price0.1Aug 04, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest24
Strike
340
340
Last Price-
Change
-
Bid36.3
Ask40.3
volume0
Intrest0
Last Price0.75Jul 23, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest21
Strike
345
345
Last Price45.6Jul 16, 2026
Change
-0%
Bid41.8
Ask45.3
volume0
Intrest0
Last Price0.3Jul 21, 2026
Change
-0%
Bid-
Ask1.1
volume0
Intrest213
Strike
350
350
Last Price-
Change
-
Bid46.6
Ask50.3
volume0
Intrest0
Last Price0.2Jun 22, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest9
Strike
355
355
Last Price-
Change
-
Bid51.3
Ask55.3
volume0
Intrest0
Last Price0.29Jul 27, 2026
Change
-0%
Bid-
Ask1.1
volume0
Intrest22
Strike
360
360
Last Price-
Change
-
Bid56.6
Ask60.3
volume0
Intrest0
Last Price0.3Jun 04, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest5
Strike
365
365
Last Price-
Change
-
Bid61.4
Ask65.3
volume0
Intrest0
Last Price0.3Jul 07, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest40
Strike
370
370
Last Price-
Change
-
Bid66.4
Ask70.3
volume0
Intrest0
Last Price0.1Jul 23, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest9
Strike
375
375
Last Price-
Change
-
Bid71.6
Ask75.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
380
380
Last Price66.6Jul 23, 2026
Change
-0%
Bid76.4
Ask80.3
volume0
Intrest0
Last Price0.35Jun 09, 2026
Change
-0%
Bid-
Ask1.1
volume0
Intrest1
Strike
385
385
Last Price-
Change
-
Bid81.4
Ask85.3
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved