$245.55
-2.10-0.85%
近くで: -
$245.55
0.000.00%
時間外: 4:38 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 Price127.99Feb 10, 2025
Change
00%
Bid129.4
Ask132.1
volume0
Intrest5
Strike
115
115
Last Price0.12Dec 05, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest4
Last Price122.84Feb 10, 2025
Change
00%
Bid123.9
Ask127.1
volume0
Intrest5
Strike
120
120
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price117.87Feb 10, 2025
Change
00%
Bid119.4
Ask122.1
volume0
Intrest5
Strike
125
125
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price112.93Feb 10, 2025
Change
00%
Bid114.3
Ask117.4
volume0
Intrest5
Strike
130
130
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price107.97Feb 10, 2025
Change
00%
Bid109.1
Ask112.1
volume0
Intrest5
Strike
135
135
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price103.05Feb 10, 2025
Change
00%
Bid104.1
Ask107.1
volume0
Intrest5
Strike
140
140
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid99.4
Ask102.2
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid94.3
Ask97.4
volume0
Intrest0
Strike
150
150
Last Price0.05Jan 17, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest3
Last Price87.91Feb 10, 2025
Change
00%
Bid89.3
Ask92.1
volume0
Intrest5
Strike
155
155
Last Price0.95Jul 01, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest2
Last Price82.95Feb 10, 2025
Change
00%
Bid84.3
Ask87.4
volume0
Intrest5
Strike
160
160
Last Price0.85Aug 08, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest262
Last Price-
Change
-
Bid78.4
Ask82.2
volume0
Intrest0
Strike
165
165
Last Price1.3Jul 01, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest3
Last Price73.12Feb 10, 2025
Change
00%
Bid74.4
Ask77.1
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price68.07Feb 10, 2025
Change
00%
Bid69.3
Ask72
volume0
Intrest5
Strike
175
175
Last Price0.08Feb 12, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest87
Last Price63.1Feb 10, 2025
Change
00%
Bid63.6
Ask67.4
volume0
Intrest5
Strike
180
180
Last Price0.05Feb 03, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest17
Last Price58.19Feb 10, 2025
Change
00%
Bid59.4
Ask62.1
volume0
Intrest1
Strike
185
185
Last Price0.75Dec 19, 2024
Change
00%
Bid-
Ask0.85
volume0
Intrest14
Last Price41.97Jan 08, 2025
Change
00%
Bid54.7
Ask57.1
volume0
Intrest1
Strike
190
190
Last Price0.01Feb 13, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest29
Last Price-
Change
-
Bid49.3
Ask52.2
volume0
Intrest0
Strike
195
195
Last Price0.03Feb 05, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest54
Last Price50.93Jan 30, 2025
Change
00%
Bid44.3
Ask47.1
volume0
Intrest3
Strike
200
200
Last Price0.1Feb 07, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest374
Last Price46.22Feb 14, 2025
Change
00%
Bid39.3
Ask42.1
volume0
Intrest34
Strike
205
205
Last Price0.08Feb 11, 2025
Change
00%
Bid-
Ask1.05
volume0
Intrest100
Last Price33.85Jan 23, 2025
Change
00%
Bid34.4
Ask37.1
volume0
Intrest28
Strike
210
210
Last Price0.1Feb 13, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest146
Last Price40.8Jan 28, 2025
Change
00%
Bid31.9
Ask34.6
volume0
Intrest1
Strike
212.5
212.5
Last Price0.76Jan 22, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest1
Last Price18.72Jan 08, 2025
Change
00%
Bid29.9
Ask32
volume0
Intrest78
Strike
215
215
Last Price0.05Feb 19, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest634
Last Price-
Change
-
Bid26.9
Ask29.8
volume0
Intrest0
Strike
217.5
217.5
Last Price0.16Feb 06, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest264
Last Price25.76Feb 19, 2025
Change
00%
Bid23.8
Ask26.7
volume0
Intrest49
Strike
220
220
Last Price0.02Feb 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest967
Last Price-
Change
-
Bid21.1
Ask24.9
volume0
Intrest0
Strike
222.5
222.5
Last Price0.47Jan 23, 2025
Change
00%
Bid-
Ask2.8
volume0
Intrest3
Last Price21.47Feb 20, 2025
Change
00%
Bid19.9
Ask21.2
volume0
Intrest593
Strike
225
225
Last Price0.05Feb 19, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest427
Last Price-
Change
-
Bid17.3
Ask18.6
volume0
Intrest0
Strike
227.5
227.5
Last Price0.45Jan 24, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest5
Last Price15.49Feb 21, 2025
Change
2.5113.94%
Bid14.9
Ask15.8
volume32
Intrest86
Strike
230
230
Last Price0.05Feb 19, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest500
Last Price20Jan 27, 2025
Change
00%
Bid11
Ask14.1
volume0
Intrest4
Strike
232.5
232.5
Last Price0.13Feb 13, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest112
Last Price9.9Feb 21, 2025
Change
2.520.16%
Bid10.1
Ask10.8
volume4
Intrest181
Strike
235
235
Last Price0.1Feb 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest356
Last Price7.6Feb 21, 2025
Change
0.78.43%
Bid7.5
Ask8.3
volume24
Intrest239
Strike
237.5
237.5
Last Price0.06Feb 21, 2025
Change
0.0440%
Bid-
Ask2.35
volume6
Intrest375
Last Price5.13Feb 21, 2025
Change
2.5232.94%
Bid5.2
Ask6.1
volume67
Intrest5172
Strike
240
240
Last Price0.01Feb 21, 2025
Change
0.0480%
Bid-
Ask0.3
volume511
Intrest1234
Last Price2.77Feb 21, 2025
Change
0.9325.14%
Bid2.45
Ask3.5
volume35
Intrest385
Strike
242.5
242.5
Last Price0.56Feb 21, 2025
Change
0.2475%
Bid-
Ask1.1
volume8
Intrest157
Last Price0.72Feb 21, 2025
Change
2.2175.43%
Bid-
Ask0.9
volume52
Intrest1184
Strike
245
245
Last Price0.15Feb 21, 2025
Change
0.6581.25%
Bid-
Ask2.3
volume9
Intrest681
Last Price0.05Feb 21, 2025
Change
1.195.65%
Bid-
Ask0.05
volume22
Intrest212
Strike
247.5
247.5
Last Price2.5Feb 21, 2025
Change
0.9561.29%
Bid1
Ask3.1
volume10
Intrest201
Last Price0.03Feb 21, 2025
Change
0.2790%
Bid-
Ask0.05
volume54
Intrest2374
Strike
250
250
Last Price4.9Feb 21, 2025
Change
1.648.48%
Bid4.1
Ask5
volume44
Intrest794
Last Price0.05Feb 21, 2025
Change
0.0550%
Bid-
Ask0.05
volume4
Intrest269
Strike
252.5
252.5
Last Price8.04Feb 21, 2025
Change
2.2438.62%
Bid5.2
Ask8.2
volume3
Intrest35
Last Price0.03Feb 21, 2025
Change
0.0240%
Bid-
Ask0.05
volume2
Intrest350
Strike
255
255
Last Price8Feb 20, 2025
Change
00%
Bid8.7
Ask11.2
volume0
Intrest94
Last Price0.03Feb 21, 2025
Change
0.0666.67%
Bid-
Ask0.05
volume3
Intrest157
Strike
257.5
257.5
Last Price7.6Jan 28, 2025
Change
00%
Bid10.6
Ask12.6
volume0
Intrest0
Last Price0.03Feb 21, 2025
Change
0.0240%
Bid-
Ask0.1
volume1
Intrest2327
Strike
260
260
Last Price13Feb 20, 2025
Change
00%
Bid13.2
Ask15.7
volume0
Intrest48
Last Price-
Change
-
Bid-
Ask2.55
volume0
Intrest0
Strike
262.5
262.5
Last Price-
Change
-
Bid16.1
Ask17.7
volume0
Intrest0
Last Price0.04Feb 19, 2025
Change
00%
Bid-
Ask1.55
volume0
Intrest1027
Strike
265
265
Last Price15.8Jan 31, 2025
Change
00%
Bid17.8
Ask20.9
volume0
Intrest2
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Strike
267.5
267.5
Last Price-
Change
-
Bid20.4
Ask23.4
volume0
Intrest0
Last Price0.1Feb 14, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest1394
Strike
270
270
Last Price24Sep 24, 2024
Change
00%
Bid22.5
Ask26.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Strike
272.5
272.5
Last Price-
Change
-
Bid25
Ask29.1
volume0
Intrest0
Last Price0.1Feb 04, 2025
Change
00%
Bid-
Ask1.55
volume0
Intrest221
Strike
275
275
Last Price-
Change
-
Bid27.5
Ask31
volume0
Intrest0
Last Price0.05Feb 10, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest2760
Strike
280
280
Last Price-
Change
-
Bid32.5
Ask36.6
volume0
Intrest0
Last Price0.05Feb 10, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest36
Strike
285
285
Last Price-
Change
-
Bid37.6
Ask41.1
volume0
Intrest0
Last Price0.05Feb 03, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest42
Strike
290
290
Last Price-
Change
-
Bid42.6
Ask46.6
volume0
Intrest0
Last Price0.32Nov 29, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest97
Strike
295
295
Last Price-
Change
-
Bid47.6
Ask51.6
volume0
Intrest0
Last Price0.14Jan 30, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest19
Strike
300
300
Last Price49.2Sep 18, 2024
Change
00%
Bid52.6
Ask56.6
volume0
Intrest0
Last Price0.2Jan 24, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest3
Strike
305
305
Last Price-
Change
-
Bid57.6
Ask61.6
volume0
Intrest0
Last Price0.5Jan 23, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Strike
310
310
Last Price-
Change
-
Bid62.6
Ask66.1
volume0
Intrest0
Last Price0.8Aug 07, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest15
Strike
315
315
Last Price-
Change
-
Bid67.6
Ask71
volume0
Intrest0
Last Price0.43Jan 23, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Strike
320
320
Last Price-
Change
-
Bid72.6
Ask76.1
volume0
Intrest0
Last Price0.35Jul 09, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest10
Strike
325
325
Last Price-
Change
-
Bid77.6
Ask81.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
330
330
Last Price-
Change
-
Bid82.6
Ask86.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
340
340
Last Price-
Change
-
Bid92.6
Ask96
volume0
Intrest0
Last Price0.35Aug 01, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest10
Strike
350
350
Last Price-
Change
-
Bid102.6
Ask106
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved