$218.29
4.211.97%
近くで: -
$218.29
0.000.00%
時間外: 4:29 PM EDT
Comments
Loading...
Union Pacific (NYSE:UNP) 株価情報, オプションチェーン
オプションチェーンは、Union Pacificの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、Union Pacificの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price-
Change
-
Bid96.6
Ask100.3
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid91.6
Ask95.3
volume0
Intrest0
Strike
125
125
Last Price0.2Apr 15, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest1
Last Price-
Change
-
Bid86.6
Ask90.3
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid81.6
Ask85.3
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Last Price-
Change
-
Bid76.6
Ask80.3
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid74.6
Ask78.3
volume0
Intrest0
Strike
142
142
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Last Price-
Change
-
Bid73.6
Ask77.3
volume0
Intrest0
Strike
143
143
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid72.6
Ask76.3
volume0
Intrest0
Strike
144
144
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Last Price-
Change
-
Bid72.5
Ask75
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid70.7
Ask74.2
volume0
Intrest0
Strike
146
146
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid69.6
Ask73.3
volume0
Intrest0
Strike
147
147
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid68.6
Ask72.3
volume0
Intrest0
Strike
148
148
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid67.6
Ask71.3
volume0
Intrest0
Strike
149
149
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Last Price-
Change
-
Bid66.6
Ask70.3
volume0
Intrest0
Strike
150
150
Last Price1Apr 07, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest1
Last Price-
Change
-
Bid64.1
Ask67.8
volume0
Intrest0
Strike
152.5
152.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid62.3
Ask65.3
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid59.1
Ask62.8
volume0
Intrest0
Strike
157.5
157.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price52.28Apr 30, 2025
Change
00%
Bid56.6
Ask60.3
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Last Price-
Change
-
Bid54.1
Ask57.8
volume0
Intrest0
Strike
162.5
162.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid51.6
Ask55.3
volume0
Intrest0
Strike
165
165
Last Price0.15Apr 22, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest50
Last Price-
Change
-
Bid49.1
Ask52.8
volume0
Intrest0
Strike
167.5
167.5
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid46.6
Ask50.2
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Last Price-
Change
-
Bid44.1
Ask47.8
volume0
Intrest0
Strike
172.5
172.5
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid41.7
Ask45.2
volume0
Intrest0
Strike
175
175
Last Price0.05Apr 24, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest6
Last Price-
Change
-
Bid39.1
Ask42.8
volume0
Intrest0
Strike
177.5
177.5
Last Price0.05Apr 28, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Last Price-
Change
-
Bid37.3
Ask40.1
volume0
Intrest0
Strike
180
180
Last Price0.1Apr 24, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest23
Last Price-
Change
-
Bid34.8
Ask37.8
volume0
Intrest0
Strike
182.5
182.5
Last Price0.05Apr 29, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Last Price-
Change
-
Bid31.7
Ask35.3
volume0
Intrest0
Strike
185
185
Last Price0.06Apr 29, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest16
Last Price-
Change
-
Bid29.1
Ask32.7
volume0
Intrest0
Strike
187.5
187.5
Last Price0.15Apr 24, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest28
Last Price-
Change
-
Bid26.6
Ask30.3
volume0
Intrest0
Strike
190
190
Last Price0.11Apr 28, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest11
Last Price-
Change
-
Bid24.8
Ask27.8
volume0
Intrest0
Strike
192.5
192.5
Last Price0.08Apr 29, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest23
Last Price-
Change
-
Bid22.1
Ask25.1
volume0
Intrest0
Strike
195
195
Last Price0.1Apr 29, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest44
Last Price-
Change
-
Bid20.4
Ask21.6
volume0
Intrest0
Strike
197.5
197.5
Last Price0.03May 01, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest26
Last Price-
Change
-
Bid17.6
Ask18.9
volume0
Intrest0
Strike
200
200
Last Price0.1Apr 30, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest396
Last Price-
Change
-
Bid14.6
Ask16.2
volume0
Intrest0
Strike
202.5
202.5
Last Price0.01May 02, 2025
Change
0.0480%
Bid-
Ask0.05
volume2
Intrest20
Last Price9.5May 01, 2025
Change
00%
Bid12.6
Ask14.7
volume0
Intrest2
Strike
205
205
Last Price0.1May 02, 2025
Change
0.019.09%
Bid-
Ask0.05
volume26
Intrest76
Last Price6.44Apr 24, 2025
Change
00%
Bid10.3
Ask11.2
volume0
Intrest1
Strike
207.5
207.5
Last Price0.1May 01, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest57
Last Price4Apr 29, 2025
Change
00%
Bid7.8
Ask8.8
volume0
Intrest18
Strike
210
210
Last Price0.05May 02, 2025
Change
0.3587.5%
Bid-
Ask0.3
volume15
Intrest1041
Last Price6.59May 02, 2025
Change
3.59119.67%
Bid5.3
Ask6.4
volume4
Intrest46
Strike
212.5
212.5
Last Price0.1May 02, 2025
Change
0.4983.05%
Bid-
Ask0.35
volume11
Intrest114
Last Price3.93May 02, 2025
Change
2.96305.15%
Bid2.95
Ask3.7
volume39
Intrest62
Strike
215
215
Last Price1.33May 01, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest44
Last Price1.69May 02, 2025
Change
1.45604.17%
Bid0.35
Ask1.45
volume43
Intrest70
Strike
217.5
217.5
Last Price0.23May 02, 2025
Change
5.1795.74%
Bid-
Ask1.05
volume26
Intrest11
Last Price0.05May 02, 2025
Change
00%
Bid-
Ask0.05
volume54
Intrest218
Strike
220
220
Last Price1.2May 02, 2025
Change
3.9576.7%
Bid1.1
Ask2.35
volume2
Intrest204
Last Price0.17May 02, 2025
Change
0.0315%
Bid-
Ask0.75
volume1
Intrest44
Strike
222.5
222.5
Last Price-
Change
-
Bid3.6
Ask4.6
volume0
Intrest0
Last Price0.06May 01, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest1034
Strike
225
225
Last Price10.12Apr 16, 2025
Change
00%
Bid6
Ask7.4
volume0
Intrest1
Last Price0.2Apr 24, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest16
Strike
227.5
227.5
Last Price-
Change
-
Bid8.1
Ask9.7
volume0
Intrest0
Last Price0.08Apr 29, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest659
Strike
230
230
Last Price12.78May 02, 2025
Change
4.4225.7%
Bid10.5
Ask12.2
volume1
Intrest1
Last Price0.05May 02, 2025
Change
0.0337.5%
Bid-
Ask0.05
volume10
Intrest18
Strike
232.5
232.5
Last Price-
Change
-
Bid13.5
Ask14.7
volume0
Intrest0
Last Price1.31Apr 17, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest32
Strike
235
235
Last Price21.3May 01, 2025
Change
00%
Bid15.4
Ask17.5
volume0
Intrest1
Last Price0.05May 02, 2025
Change
-
Bid-
Ask0.15
volume4
Intrest0
Strike
237.5
237.5
Last Price-
Change
-
Bid18.6
Ask19.6
volume0
Intrest0
Last Price0.1Apr 23, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest8
Strike
240
240
Last Price25.6Apr 04, 2025
Change
00%
Bid20.7
Ask22.1
volume0
Intrest0
Last Price0.05May 02, 2025
Change
0.0228.57%
Bid-
Ask0.15
volume10
Intrest5
Strike
242.5
242.5
Last Price-
Change
-
Bid22.3
Ask25.8
volume0
Intrest0
Last Price0.05May 02, 2025
Change
0.385.71%
Bid-
Ask0.15
volume12
Intrest46
Strike
245
245
Last Price-
Change
-
Bid24.7
Ask28.4
volume0
Intrest0
Last Price0.05May 02, 2025
Change
-
Bid-
Ask0.2
volume6
Intrest0
Strike
247.5
247.5
Last Price-
Change
-
Bid27.3
Ask30
volume0
Intrest0
Last Price0.05May 02, 2025
Change
0.166.67%
Bid-
Ask0.25
volume266
Intrest26
Strike
250
250
Last Price-
Change
-
Bid29.8
Ask33.4
volume0
Intrest0
Last Price0.3Apr 17, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest411
Strike
255
255
Last Price-
Change
-
Bid34.9
Ask38.4
volume0
Intrest0
Last Price0.65Apr 02, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest174
Strike
260
260
Last Price-
Change
-
Bid39.7
Ask43.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
265
265
Last Price-
Change
-
Bid44.7
Ask48.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
270
270
Last Price-
Change
-
Bid49.8
Ask53.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
275
275
Last Price-
Change
-
Bid54.8
Ask58.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
280
280
Last Price-
Change
-
Bid60.2
Ask63.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.05
volume0
Intrest0
Strike
285
285
Last Price-
Change
-
Bid64.7
Ask68.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest0
Strike
290
290
Last Price-
Change
-
Bid69.7
Ask73.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
295
295
Last Price-
Change
-
Bid74.8
Ask78.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
300
300
Last Price-
Change
-
Bid79.7
Ask83.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
305
305
Last Price-
Change
-
Bid84.8
Ask88.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Strike
310
310
Last Price-
Change
-
Bid89.9
Ask93.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
315
315
Last Price-
Change
-
Bid94.7
Ask98.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Strike
320
320
Last Price-
Change
-
Bid99.8
Ask103.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Strike
325
325
Last Price-
Change
-
Bid104.8
Ask108.4
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved