Breaking News

Union Pacific Corporation (UNP)

Symbol	Exchange	Currency
UNP	NYSE	USD	Real-time
UNP	Mexico	MXN	Delayed
1UNP	Milan	EUR	Real-time
UNP	Frankfurt	EUR	Delayed
UNP	TradeGate	EUR	Delayed
UNPm	Buenos Aires	ARS	Delayed
UPAC34	B3	BRL	Delayed
UNP	Vienna	EUR	Real-time

Add to/Remove from a Portfolio Add to Watchlist

233.88 -0.91 -0.39%

01:29:59 - Closed. Currency in USD

After Hours

233.89

0.01

0.00%

5:28:19 - Real-time Data

Type: Equity

Market: United States

Volume: 4,167,749
Bid/Ask: 0.00 / 0.00
Day's Range: 231.34 - 234.25

General
Chart
- Streaming Chart
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
Financials
Technical
Forum

Union Pacific Option Chain

Get free option data for UNP. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Union Pacific options for the expiration dates selected. Below this information you can also find an open interest chart for the share's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Mar 21, 2025 20:35 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	101.8	105	0	130.00	0	0%	0	2.15	0
UNP Call 130.00 Exp: Mar 28, 2025 Last: 0 Chg.: 0% SymbolUNP\|20250328\|130.00C Delta0.9675 Imp Vol2.5344 Bid101.8 Gamma0.0009 Theoretical105 Ask105 Theta-0.4242 Intrinsic Value103.88 Volume0 Vega0.0234 Time Value-103.88 Open Interest0 Rho0.0195 Delta / Theta-2.2804 UNP Put 130.00 Exp: Mar 28, 2025 Last: 0 Chg.: 0% SymbolUNP\|20250328\|130.00P Delta-0.0303 Imp Vol2.4884 Bid0 Gamma0.0008 Theoretical1.08 Ask2.15 Theta-0.394 Intrinsic Value-103.88 Volume0 Vega0.0222 Time Value103.88 Open Interest0 Rho-0.0015 Delta / Theta0.0768
0	0%	96.8	99.9	0	135.00	0	0%	0	2.15	0
UNP Call 135.00 Exp: Mar 28, 2025 Last: 0 Chg.: 0% SymbolUNP\|20250328\|135.00C Delta0.9676 Imp Vol2.3503 Bid96.8 Gamma0.0009 Theoretical99.9 Ask99.9 Theta-0.3923 Intrinsic Value98.88 Volume0 Vega0.0233 Time Value-98.88 Open Interest0 Rho0.0206 Delta / Theta-2.4666 UNP Put 135.00 Exp: Mar 28, 2025 Last: 0 Chg.: 0% SymbolUNP\|20250328\|135.00P Delta-0.032 Imp Vol2.3496 Bid0 Gamma0.0009 Theoretical1.08 Ask2.15 Theta-0.3897 Intrinsic Value-98.88 Volume0 Vega0.0233 Time Value98.88 Open Interest0 Rho-0.0015 Delta / Theta0.0822
0	0%	91.8	95	0	140.00	0	0%	0	2.05	0
UNP Call 140.00 Exp: Mar 28, 2025 Last: 0 Chg.: 0% SymbolUNP\|20250328\|140.00C Delta0.9637 Imp Vol2.2549 Bid91.8 Gamma0.0011 Theoretical95 Ask95 Theta-0.4139 Intrinsic Value93.88 Volume0 Vega0.0256 Time Value-93.88 Open Interest0 Rho0.0218 Delta / Theta-2.3286 UNP Put 140.00 Exp: Mar 28, 2025 Last: 0 Chg.: 0% SymbolUNP\|20250328\|140.00P Delta-0.0328 Imp Vol2.1947 Bid0 Gamma0.001 Theoretical1.03 Ask2.05 Theta-0.3716 Intrinsic Value-93.88 Volume0 Vega0.0237 Time Value93.88 Open Interest0 Rho-0.0016 Delta / Theta0.0883
					233.88	Price @ Mar 21, 2025 20:35 GMT
2	-31.03%	1.95	2.2	34	235.00	3.3	0%	2.85	3.3	0
UNP Call 235.00 Exp: Mar 28, 2025 Last: 2 Chg.: -31.03% SymbolUNP\|20250328\|235.00C Delta0.4359 Imp Vol0.194 Bid1.95 Gamma0.0627 Theoretical2 Ask2.2 Theta-0.1821 Intrinsic Value-1.12 Volume34 Vega0.1275 Time Value3.12 Open Interest33 Rho0.0192 Delta / Theta-2.3936 UNP Put 235.00 Exp: Mar 28, 2025 Last: 3.3 Chg.: 0% SymbolUNP\|20250328\|235.00P Delta-0.5661 Imp Vol0.1917 Bid2.85 Gamma0.0636 Theoretical3.08 Ask3.3 Theta-0.1677 Intrinsic Value1.12 Volume0 Vega0.1273 Time Value2.18 Open Interest40 Rho-0.022 Delta / Theta3.3769
0.76	-55.29%	1	1.15	1	237.50	4.47	0%	4.4	4.9	8
UNP Call 237.50 Exp: Mar 28, 2025 Last: 0.76 Chg.: -55.29% SymbolUNP\|20250328\|237.50C Delta0.2848 Imp Vol0.1896 Bid1 Gamma0.0553 Theoretical1.08 Ask1.15 Theta-0.1524 Intrinsic Value-3.62 Volume1 Vega0.1099 Time Value4.38 Open Interest8 Rho0.0126 Delta / Theta-1.8685 UNP Put 237.50 Exp: Mar 28, 2025 Last: 4.47 Chg.: 0% SymbolUNP\|20250328\|237.50P Delta-0.7409 Imp Vol0.1698 Bid4.4 Gamma0.0594 Theoretical4.47 Ask4.9 Theta-0.1189 Intrinsic Value3.62 Volume8 Vega0.1046 Time Value0.85 Open Interest4 Rho-0.0263 Delta / Theta6.2295
0.61	-30.68%	0.45	0.55	29	240.00	7.3	25.86%	6.3	6.9	15
UNP Call 240.00 Exp: Mar 28, 2025 Last: 0.61 Chg.: -30.68% SymbolUNP\|20250328\|240.00C Delta0.1604 Imp Vol0.1849 Bid0.45 Gamma0.0407 Theoretical0.5 Ask0.55 Theta-0.1063 Intrinsic Value-6.12 Volume29 Vega0.0789 Time Value6.73 Open Interest42 Rho0.0071 Delta / Theta-1.5097 UNP Put 240.00 Exp: Mar 28, 2025 Last: 7.3 Chg.: 25.86% SymbolUNP\|20250328\|240.00P Delta-0.8458 Imp Vol0.183 Bid6.3 Gamma0.0406 Theoretical6.6 Ask6.9 Theta-0.0919 Intrinsic Value6.12 Volume15 Vega0.0765 Time Value1.18 Open Interest30 Rho-0.0267 Delta / Theta9.1991

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com India's comments guidelines and agree to the terms described.

I Agree

UNP Comments

Write your thoughts about Union Pacific Corporation

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d56-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d56-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d56-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

Nifty 50	23,350.40	+159.75	+0.69%
BSE Sensex	76,905.51	+557.45	+0.73%
Nifty Bank	50,593.55	+530.70	+1.06%
Nifty 50 Futures	23,385.65	+185.40	+0.80%
US 500	5,668.9	+6.0	+0.11%
FTSE 100	8,646.79	-55.20	-0.63%
Dollar Index	103.740	+0.250	+0.24%

Gold	3,021.40	-22.40	-0.74%
Crude Oil WTI	67.89	-0.18	-0.26%
Brent Oil	72.16	+0.16	+0.22%
Natural Gas	3.980	+0.005	+0.13%
Silver	33.486	-0.505	-1.49%
Copper	812.55	+12.20	+1.52%
MCX Cotton	55,500	0	0.00%

SBI	753.20	+3.65	+0.49%
NTPC	351.30	+9.55	+2.79%
ICICI Bank	1,343.10	+21.40	+1.62%
Reliance Industries	1,276.35	+7.20	+0.57%
DLF	695.90	+1.60	+0.23%
Tata Motors	702.95	+12.90	+1.87%
Tata Steel Ltd	157.28	-1.76	-1.11%

USD/INR	85.990	-0.330	-0.38%
EUR/USD	1.0814	-0.0037	-0.34%
GBP/USD	1.2918	-0.0045	-0.35%
USD/JPY	149.31	+0.53	+0.36%
GBP/INR	111.056	-0.841	-0.75%
EUR/INR	92.9900	-0.6760	-0.72%
USD/CAD	1.4349	+0.0026	+0.18%

Recent Quotes

	Name	Price	Chg.	Chg. %
	UNP	233.88	-0.91	-0.39%

Market Movers

Name	Last	Chg. %	Vol.
Manappuram Finance	234.160	+7.66%	146.36M
Eternal	227.52	+1.36%	113.33M
ICICI Bank	1,343.10	+1.62%	60.49M
Reliance Industries	1,276.35	+0.57%	21.78M
Kotak Mahindra Bank	2,079.00	+2.13%	18.85M
HDFC Bank	1,770.35	+0.09%	16.75M
BSE	4,779.75	+6.74%	7.03M

Name	Last	Chg. %	Vol.
Aion Tech Solutions	57.72	+20.00%	16.62K
ADC India Communications	1,174.35	+20.00%	16.49K
Shubham Polyspin	21.37	+19.99%	56.23K
Aion Tech Solutions	57.57	+19.99%	151.48K
Vishal Fabrics	29.47	+19.99%	778.63K
Apollo Finvest India	670.35	+19.99%	1.75K
Ador Multi Products	45.81	+19.98%	213.34K

Name	Last	Chg. %	Vol.
SDC Techmedia	6.00	-13.42%	10.00K
Stellar Capital Services	6.40	-11.60%	6.00K
Ekennis Software Service	57.50	-11.54%	1.60K
Pearl Green Clubs Resorts	110.00	-9.84%	1.80K
Shukra Bullions	33.71	-9.82%	0.66K
Envair Electrodyne	88.25	-9.82%	2.57K
Roni Households	28.51	-9.64%	7.20K