$308.05
4.081.34%
가까이에: Aug 21, 5:00 PM EST
$308.06
0.010%
시간외: Aug 21, 4:58 PM EST
Benzinga
Benzinga
Benzinga
일요일, 8월 23
Union Pacific Corp 옵션 체인
UNPNYSE
배당금: 배당락일은 8일 후입니다
Union Pacific Options
View Union Pacific (UNP) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.20
P/C Ratio (OI)
0.44
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
-
Bid161.1
Ask165.3
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid156.2
Ask160.3
volume0
Intrest0
Strike
150
150
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid151.2
Ask155.2
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid146.2
Ask150.3
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price146.8Jul 23, 2026
Change
-0%
Bid141.2
Ask145.3
volume0
Intrest2
Strike
165
165
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid136.2
Ask140.3
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price136.6Jul 23, 2026
Change
-0%
Bid131.2
Ask135.3
volume0
Intrest1
Strike
175
175
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid126.3
Ask130.4
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid121.3
Ask125.2
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid116.2
Ask120.3
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid111.2
Ask115
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid106.2
Ask110.2
volume0
Intrest0
Strike
200
200
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid101.2
Ask105.4
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid96.2
Ask100.1
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price98.9Jul 23, 2026
Change
-0%
Bid91.2
Ask95.2
volume0
Intrest1
Strike
215
215
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid86.2
Ask90.4
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid81.2
Ask85.4
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price59.2Jul 15, 2026
Change
-0%
Bid76.3
Ask80.1
volume0
Intrest1
Strike
230
230
Last Price0.35Jul 30, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Last Price63.7Jul 20, 2026
Change
-0%
Bid71.3
Ask75.5
volume0
Intrest1
Strike
235
235
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid66.3
Ask70.3
volume0
Intrest0
Strike
240
240
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid61.2
Ask65.3
volume0
Intrest0
Strike
245
245
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price53.5Jul 17, 2026
Change
-0%
Bid56.3
Ask60.2
volume0
Intrest1
Strike
250
250
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid51.2
Ask55.4
volume0
Intrest0
Strike
255
255
Last Price0.5Jul 29, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Last Price-
Change
-
Bid46.2
Ask50.2
volume0
Intrest0
Strike
260
260
Last Price0.65Jul 30, 2026
Change
-0%
Bid-
Ask1.25
volume0
Intrest12
Last Price-
Change
-
Bid41.3
Ask45.4
volume0
Intrest0
Strike
265
265
Last Price0.83Aug 03, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest2
Last Price-
Change
-
Bid36.3
Ask40.2
volume0
Intrest0
Strike
270
270
Last Price1.55Aug 07, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest14
Last Price-
Change
-
Bid33.8
Ask37.9
volume0
Intrest0
Strike
272.5
272.5
Last Price2.25Aug 19, 2026
Change
-0%
Bid-
Ask2.2
volume0
Intrest2
Last Price21.79Aug 14, 2026
Change
-0%
Bid31.3
Ask35.4
volume0
Intrest5
Strike
275
275
Last Price0.43Aug 14, 2026
Change
-0%
Bid-
Ask2.2
volume0
Intrest19
Last Price-
Change
-
Bid28.8
Ask32.9
volume0
Intrest0
Strike
277.5
277.5
Last Price-
Change
-
Bid-
Ask2.25
volume0
Intrest0
Last Price22.99Aug 17, 2026
Change
-0%
Bid26.3
Ask30.3
volume0
Intrest24
Strike
280
280
Last Price2.32Aug 19, 2026
Change
-0%
Bid-
Ask2.3
volume0
Intrest130
Last Price-
Change
-
Bid23.9
Ask27.8
volume0
Intrest0
Strike
282.5
282.5
Last Price2.75Aug 10, 2026
Change
-0%
Bid-
Ask2.35
volume0
Intrest12
Last Price12.43Jul 31, 2026
Change
-0%
Bid21.4
Ask25
volume0
Intrest2
Strike
285
285
Last Price1.22Aug 21, 2026
Change
0.2222%
Bid-
Ask2.45
volume5
Intrest22
Last Price-
Change
-
Bid18.9
Ask22.6
volume0
Intrest0
Strike
287.5
287.5
Last Price0.31Aug 21, 2026
Change
0.3955.71%
Bid-
Ask2.6
volume10
Intrest3
Last Price13Aug 17, 2026
Change
-0%
Bid16.5
Ask20.4
volume0
Intrest16
Strike
290
290
Last Price0.15Aug 21, 2026
Change
0.4976.56%
Bid-
Ask2.35
volume6
Intrest40
Last Price13.8Aug 20, 2026
Change
-0%
Bid14.1
Ask17.8
volume0
Intrest5
Strike
292.5
292.5
Last Price0.35Aug 21, 2026
Change
0.236.36%
Bid0.1
Ask0.5
volume7
Intrest41
Last Price12.23Aug 21, 2026
Change
2.7328.74%
Bid11.7
Ask15.5
volume5
Intrest14
Strike
295
295
Last Price0.5Aug 21, 2026
Change
0.4949.49%
Bid0.15
Ask1.85
volume13
Intrest39
Last Price8.56Aug 19, 2026
Change
-0%
Bid9.5
Ask13.3
volume0
Intrest2
Strike
297.5
297.5
Last Price1.37Aug 21, 2026
Change
1.4351.07%
Bid-
Ask3
volume5
Intrest1
Last Price8.55Aug 21, 2026
Change
0.636.86%
Bid7.5
Ask10.5
volume7
Intrest35
Strike
300
300
Last Price1.91Aug 21, 2026
Change
2.4756.39%
Bid0.05
Ask3.3
volume2
Intrest16
Last Price7.5Aug 21, 2026
Change
4.2127.27%
Bid6.2
Ask8.2
volume2
Intrest29
Strike
302.5
302.5
Last Price3.17Aug 21, 2026
Change
0.4311.94%
Bid0.15
Ask3.9
volume5
Intrest8
Last Price4.79Aug 21, 2026
Change
0.7713.85%
Bid4
Ask7.1
volume2
Intrest37
Strike
305
305
Last Price4.32Aug 21, 2026
Change
0.194.6%
Bid1.6
Ask4.4
volume7
Intrest87
Last Price3.2Aug 21, 2026
Change
0.820%
Bid3.4
Ask5.1
volume42
Intrest22
Strike
307.5
307.5
Last Price4.95Aug 20, 2026
Change
-0%
Bid2.2
Ask5.4
volume0
Intrest5
Last Price3.24Aug 21, 2026
Change
0.4716.97%
Bid2.15
Ask4.4
volume10
Intrest31
Strike
310
310
Last Price6.2Aug 21, 2026
Change
4.4641.84%
Bid3.5
Ask6.7
volume1
Intrest6
Last Price1.65Aug 21, 2026
Change
0.074.43%
Bid1.05
Ask3.6
volume3
Intrest16
Strike
312.5
312.5
Last Price-
Change
-
Bid5.6
Ask8.2
volume0
Intrest0
Last Price1.63Aug 21, 2026
Change
0.138.67%
Bid0.75
Ask2.7
volume12
Intrest16
Strike
315
315
Last Price-
Change
-
Bid7
Ask10.1
volume0
Intrest0
Last Price0.72Aug 21, 2026
Change
0.1113.25%
Bid-
Ask3
volume3
Intrest9
Strike
317.5
317.5
Last Price-
Change
-
Bid9
Ask12.2
volume0
Intrest0
Last Price0.47Aug 21, 2026
Change
0.036%
Bid0.2
Ask1.5
volume5
Intrest3
Strike
320
320
Last Price-
Change
-
Bid11
Ask14.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.55
volume0
Intrest0
Strike
322.5
322.5
Last Price-
Change
-
Bid13.1
Ask16.7
volume0
Intrest0
Last Price0.45Aug 06, 2026
Change
-0%
Bid-
Ask2.4
volume0
Intrest2
Strike
325
325
Last Price-
Change
-
Bid15.1
Ask19.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.3
volume0
Intrest0
Strike
327.5
327.5
Last Price-
Change
-
Bid17.7
Ask21.6
volume0
Intrest0
Last Price1.24Jul 28, 2026
Change
-0%
Bid-
Ask2.25
volume0
Intrest15
Strike
330
330
Last Price-
Change
-
Bid20.2
Ask24
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.2
volume0
Intrest0
Strike
332.5
332.5
Last Price-
Change
-
Bid22.3
Ask26.4
volume0
Intrest0
Last Price0.21Aug 19, 2026
Change
-0%
Bid-
Ask2.2
volume0
Intrest1
Strike
335
335
Last Price-
Change
-
Bid24.8
Ask28.9
volume0
Intrest0
Last Price0.05Aug 17, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Strike
340
340
Last Price-
Change
-
Bid29.7
Ask33.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
345
345
Last Price57.3Jul 15, 2026
Change
-0%
Bid35.2
Ask38.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
350
350
Last Price-
Change
-
Bid39.7
Ask43.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
355
355
Last Price-
Change
-
Bid44.7
Ask48.9
volume0
Intrest0
Last Price0.41Jul 27, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest10
Strike
360
360
Last Price-
Change
-
Bid49.8
Ask54
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
365
365
Last Price-
Change
-
Bid55
Ask58.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
370
370
Last Price-
Change
-
Bid59.9
Ask63.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
380
380
Last Price-
Change
-
Bid70
Ask73.9
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved