$274.07
-1.46-0.53%
가까이에: Sep 24, 5:00 PM EST
$274.07
N/A
시간외: 4:00 PM EST
Benzinga
Benzinga
Benzinga
목요일, 9월 24
Union Pacific Corp 옵션 체인
UNPNYSE
Union Pacific Options
View Union Pacific (UNP) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.66
P/C Ratio (OI)
0.45
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 Price122.25Sep 23, 2026
Change
-0%
Bid117.5
Ask121.3
volume0
Intrest1
Strike
155
155
Last Price1.42Sep 15, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest1
Last Price117.25Sep 23, 2026
Change
-0%
Bid112.1
Ask116.3
volume0
Intrest1
Strike
160
160
Last Price0.75Sep 15, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest2
Last Price-
Change
-
Bid107.1
Ask111.2
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid102.5
Ask106.3
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid97.2
Ask101.4
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid92.2
Ask96.4
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid87.3
Ask91.3
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid82.2
Ask86.4
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid77.3
Ask81.3
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid72.2
Ask76.4
volume0
Intrest0
Strike
200
200
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid67.2
Ask71
volume0
Intrest0
Strike
205
205
Last Price0.1Aug 10, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest2
Last Price-
Change
-
Bid62.3
Ask66
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid57.3
Ask61
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid52.3
Ask56
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid47.3
Ask51
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid42.5
Ask46
volume0
Intrest0
Strike
230
230
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid37.5
Ask41
volume0
Intrest0
Strike
235
235
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid32.3
Ask36
volume0
Intrest0
Strike
240
240
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price47.3Aug 11, 2026
Change
-0%
Bid27.3
Ask31
volume0
Intrest0
Strike
245
245
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid25
Ask28.5
volume0
Intrest0
Strike
247.5
247.5
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid22.5
Ask26
volume0
Intrest0
Strike
250
250
Last Price0.05Sep 21, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Last Price-
Change
-
Bid20
Ask23.5
volume0
Intrest0
Strike
252.5
252.5
Last Price-
Change
-
Bid-
Ask2.35
volume0
Intrest0
Last Price-
Change
-
Bid17.2
Ask21
volume0
Intrest0
Strike
255
255
Last Price0.15Sep 21, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest19
Last Price-
Change
-
Bid14.7
Ask18.5
volume0
Intrest0
Strike
257.5
257.5
Last Price0.26Sep 21, 2026
Change
-0%
Bid-
Ask2.2
volume0
Intrest31
Last Price9.2Sep 21, 2026
Change
-0%
Bid12.7
Ask15.2
volume0
Intrest3
Strike
260
260
Last Price0.17Sep 22, 2026
Change
-0%
Bid-
Ask2.2
volume0
Intrest28
Last Price-
Change
-
Bid10.3
Ask12.9
volume0
Intrest0
Strike
262.5
262.5
Last Price0.55Sep 21, 2026
Change
-0%
Bid-
Ask2.25
volume0
Intrest2
Last Price27.33Sep 01, 2026
Change
-0%
Bid7.8
Ask10.4
volume0
Intrest1
Strike
265
265
Last Price0.1Sep 24, 2026
Change
0.1356.52%
Bid-
Ask0.1
volume11
Intrest108
Last Price3.6Sep 21, 2026
Change
-0%
Bid5.4
Ask7.9
volume0
Intrest3
Strike
267.5
267.5
Last Price0.6Sep 23, 2026
Change
-0%
Bid-
Ask1.3
volume0
Intrest41
Last Price5Sep 22, 2026
Change
-0%
Bid3.1
Ask6
volume0
Intrest11
Strike
270
270
Last Price0.69Sep 24, 2026
Change
0.2660.47%
Bid0.05
Ask1.6
volume18
Intrest44
Last Price2.5Sep 24, 2026
Change
2.550%
Bid1.35
Ask3.7
volume25
Intrest103
Strike
272.5
272.5
Last Price0.95Sep 24, 2026
Change
0.7544.12%
Bid0.7
Ask1.6
volume56
Intrest69
Last Price1.32Sep 24, 2026
Change
1.5353.68%
Bid0.5
Ask1.7
volume48
Intrest108
Strike
275
275
Last Price2.17Sep 24, 2026
Change
0.5433.13%
Bid0.95
Ask3.8
volume55
Intrest169
Last Price0.35Sep 24, 2026
Change
0.9673.28%
Bid0.05
Ask1.95
volume17
Intrest148
Strike
277.5
277.5
Last Price3.5Sep 24, 2026
Change
0.37.89%
Bid3.1
Ask5.3
volume1
Intrest2
Last Price0.97Sep 24, 2026
Change
0.1721.25%
Bid0.05
Ask1.5
volume6
Intrest106
Strike
280
280
Last Price5.95Sep 24, 2026
Change
333.52%
Bid5.3
Ask7.6
volume3
Intrest25
Last Price0.34Sep 23, 2026
Change
-0%
Bid-
Ask2.55
volume0
Intrest25
Strike
282.5
282.5
Last Price11.2Sep 22, 2026
Change
-0%
Bid7.6
Ask9.9
volume0
Intrest3
Last Price0.05Sep 24, 2026
Change
0.1575%
Bid-
Ask1.2
volume2
Intrest68
Strike
285
285
Last Price12.41Sep 21, 2026
Change
-0%
Bid10.4
Ask12.4
volume0
Intrest3
Last Price0.2Sep 23, 2026
Change
-0%
Bid-
Ask2.4
volume0
Intrest57
Strike
287.5
287.5
Last Price-
Change
-
Bid12.4
Ask14.8
volume0
Intrest0
Last Price0.56Sep 24, 2026
Change
0.531766.67%
Bid-
Ask0.2
volume1
Intrest38
Strike
290
290
Last Price15.62Sep 22, 2026
Change
-0%
Bid14.7
Ask17.4
volume0
Intrest1
Last Price0.06Sep 22, 2026
Change
-0%
Bid-
Ask2.35
volume0
Intrest19
Strike
292.5
292.5
Last Price-
Change
-
Bid17.3
Ask19.9
volume0
Intrest0
Last Price0.3Sep 21, 2026
Change
-0%
Bid-
Ask2.35
volume0
Intrest33
Strike
295
295
Last Price12Sep 10, 2026
Change
-0%
Bid20
Ask22.4
volume0
Intrest4
Last Price0.93Sep 16, 2026
Change
-0%
Bid-
Ask2.35
volume0
Intrest1
Strike
297.5
297.5
Last Price-
Change
-
Bid21.8
Ask25.4
volume0
Intrest0
Last Price0.04Sep 22, 2026
Change
-0%
Bid-
Ask2.35
volume0
Intrest14
Strike
300
300
Last Price15.8Sep 10, 2026
Change
-0%
Bid24.3
Ask27.9
volume0
Intrest0
Last Price0.4Sep 14, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Strike
302.5
302.5
Last Price23.09Sep 18, 2026
Change
-0%
Bid27.4
Ask29.9
volume0
Intrest0
Last Price0.06Sep 21, 2026
Change
-0%
Bid-
Ask2.35
volume0
Intrest16
Strike
305
305
Last Price31.51Sep 24, 2026
Change
23.26281.94%
Bid30
Ask32.3
volume1
Intrest1
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
307.5
307.5
Last Price-
Change
-
Bid32.2
Ask34.9
volume0
Intrest0
Last Price0.84Sep 10, 2026
Change
-0%
Bid-
Ask2.35
volume0
Intrest16
Strike
310
310
Last Price-
Change
-
Bid34.5
Ask37.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.35
volume0
Intrest0
Strike
312.5
312.5
Last Price-
Change
-
Bid37
Ask40.4
volume0
Intrest0
Last Price0.56Sep 16, 2026
Change
-0%
Bid-
Ask0.2
volume0
Intrest6
Strike
315
315
Last Price29.44Sep 09, 2026
Change
-0%
Bid39.3
Ask42.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.35
volume0
Intrest0
Strike
317.5
317.5
Last Price-
Change
-
Bid42
Ask45.4
volume0
Intrest0
Last Price3.05Aug 27, 2026
Change
-0%
Bid-
Ask2.35
volume0
Intrest3
Strike
320
320
Last Price-
Change
-
Bid44.5
Ask47.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.35
volume0
Intrest0
Strike
322.5
322.5
Last Price-
Change
-
Bid47
Ask50.4
volume0
Intrest0
Last Price0.88Aug 31, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest10
Strike
325
325
Last Price-
Change
-
Bid49.5
Ask52.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
327.5
327.5
Last Price-
Change
-
Bid52
Ask55.4
volume0
Intrest0
Last Price0.01Sep 16, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest186
Strike
330
330
Last Price-
Change
-
Bid54.5
Ask57.9
volume0
Intrest0
Last Price1.72Aug 24, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest5
Strike
335
335
Last Price-
Change
-
Bid59.1
Ask62.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
340
340
Last Price-
Change
-
Bid64.5
Ask67.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
345
345
Last Price-
Change
-
Bid69.5
Ask72.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
350
350
Last Price-
Change
-
Bid74.3
Ask77.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
355
355
Last Price63.8Aug 11, 2026
Change
-0%
Bid79.5
Ask82.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
360
360
Last Price-
Change
-
Bid84.5
Ask87.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
365
365
Last Price-
Change
-
Bid89.5
Ask92.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
370
370
Last Price-
Change
-
Bid94.3
Ask97.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
375
375
Last Price-
Change
-
Bid99
Ask102.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
380
380
Last Price-
Change
-
Bid104.3
Ask107.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
385
385
Last Price-
Change
-
Bid109.3
Ask112.9
volume0
Intrest0
Last Price1.15Aug 21, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Strike
390
390
Last Price-
Change
-
Bid114.5
Ask117.9
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved