Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

UNION PACIFIC CORP. (UNP) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
UNP UNION PACIFIC CORP.   0.210 0.190 243.55 11.57
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UNP 5.90 6.70 5.90 0.00 33 135  W   237.5 UNP 0.20 0.35 0.32 0.00 34 14  W  
UNP 3.90 4.40 3.75 0.00 48 393  W   240 UNP 0.55 0.75 0.78 0.00 107 399  W  
UNP 2.25 2.50 2.15 0.00 119 143  W   242.5 UNP 1.25 1.50 1.40 0.00 23 0  W  
UNP 1.05 1.25 1.05 0.00 170 261  W   245 UNP 2.50 2.85 13.40 0.00 0 127  W  
UNP 0.35 0.55 0.50 0.00 85 78  W   247.5 UNP 3.40 5.70 0.00 0.00 0 0  W  
UNP 0.15 0.25 0.14 0.00 350 359  W   250 UNP 5.20 7.90 6.50 0.00 0 0  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UNP 7.10 7.60 7.22 7.01 15 30  W   237.5 UNP 1.05 1.25 1.70 0.50 34 12  W  
UNP 5.40 5.70 5.30 5.04 2049 65  W   240 UNP 1.65 1.90 2.25 1.02 345 6  W  
UNP 3.80 4.10 3.70 3.39 36 4  W   242.5 UNP 2.55 2.80 3.30 1.86 6 0  W  
UNP 2.55 2.70 2.42 2.11 86 70  W   245 UNP 3.70 4.00 4.43 3.08 7 23  W  
UNP 1.60 1.75 1.55 1.21 20 5  W   247.5 UNP 5.30 5.60 5.60 4.67 2 0  W  
UNP 0.90 1.10 0.85 0.63 1052 50  W   250 UNP 6.90 7.60 10.05 6.59 0 1  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UNP 7.00 8.40 0.00 8.83 0 0  W   237.5 UNP 1.25 2.45 2.05 0.92 5 0  W  
UNP 5.90 6.70 6.13 6.93 47 43  W   240 UNP 2.25 2.60 9.81 1.50 0 1  W  
UNP 4.70 5.00 4.30 5.26 18 25  W   242.5 UNP 3.10 3.70 4.00 2.32 13 0  W  
UNP 3.40 3.70 3.30 3.85 13 24  W   245 UNP 4.30 4.80 5.90 3.39 1 1  W  
UNP 2.35 2.65 2.20 2.72 15 0  W   247.5 UNP 5.50 6.40 0.00 4.73 0 0  W  
UNP 1.55 1.80 1.60 1.84 59 151  W   250 UNP 6.90 8.10 0.00 6.33 0 0  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UNP 8.70 9.20 7.00 11.22 20 82  S   237.5 UNP 2.10 2.25 2.33 1.02 104 4  S  
UNP 7.00 7.40 7.06 9.29 64 432  S   240 UNP 2.85 3.00 3.08 1.54 159 369  S  
UNP 5.50 5.80 5.60 7.53 17 31  S   242.5 UNP 3.70 4.00 4.00 2.24 28 11  S  
UNP 4.10 4.40 4.12 5.97 4948 7708  S   245 UNP 4.90 5.20 5.20 3.13 3 560  S  
UNP 3.10 3.30 3.00 4.62 2516 3902  S   247.5 UNP 6.30 6.70 7.60 4.24 1 0  S  
UNP 2.25 2.40 2.23 3.49 119 1208  S   250 UNP 7.90 8.60 15.60 5.57 0 208  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UNP 7.50 8.10 7.10 12.28 15 4  W   240 UNP 3.20 3.60 4.10 1.32 1 1  W  
UNP 4.80 5.20 4.75 8.69 3 6  W   245 UNP 5.20 5.80 6.30 2.57 4 3  W  
UNP 2.65 3.20 2.66 5.77 181 9  W   250 UNP 7.80 10.00 0.00 4.50 0 0  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UNP 7.40 8.60 8.00 16.02 6 7  W   240 UNP 4.10 4.50 4.20 0.99 18 1  W  
UNP 4.20 5.60 5.00 12.17 2 2  W   245 UNP 6.10 6.80 0.00 1.90 0 0  W  
UNP 2.95 4.10 3.12 8.83 1 8  W   250 UNP 8.60 10.40 0.00 3.33 0 0  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UNP 8.10 9.80 0.00 20.56 0 0  W   240 UNP 3.00 5.10 5.54 0.66 2 0  W  
UNP 5.10 7.10 5.10 16.51 1 0  W   245 UNP 5.10 7.40 0.00 1.26 0 0  W  
UNP 3.10 3.90 3.60 12.82 1 0  W   250 UNP 8.00 10.30 0.00 2.24 0 0  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UNP 9.50 9.80 9.50 32.05 48 577  S   240 UNP 5.20 5.50 5.50 0.20 47 504  S  
UNP 6.60 6.90 6.90 27.83 83 403  S   245 UNP 7.50 7.80 7.70 0.39 142 967  S  
UNP 4.40 4.60 4.54 23.76 59 1415  S   250 UNP 10.30 10.80 15.70 0.73 0 201  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.