Breaking News

Union Pacific Corporation (UNP)

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

Add to/Remove from a Portfolio Add to Watchlist

293.20 +5.33 +1.85%

14:56:11 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 620,142
Bid/Ask: 0.00 / 0.00
Day's Range: 278.59 - 295.90

General
Chart
- Streaming charts
- 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

Oct 22, 2026 13:54 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
2.66	2.66%	5.2	8.4	6	287.50	3.44	3.44%	0.15	3.2	5
UNP Call 287.50 Exp: Oct 23, 2026 Last: 2.66 Chg.: 2.66% SymbolUNP\|20261023\|287.50C Delta0.7852 Imp Vol0.4959 Bid5.2 Gamma0.0383 Theoretical6.8 Ask8.4 Theta-1.1232 Intrinsic Value5.86 Volume6 Vega0.0448 Time Value-3.2 Open Interest78 Rho0.0061 Delta / Theta-0.6991 UNP Put 287.50 Exp: Oct 23, 2026 Last: 3.44 Chg.: 3.44% SymbolUNP\|20261023\|287.50P Delta-0.2704 Imp Vol0.6478 Bid0.15 Gamma0.0333 Theoretical1.675 Ask3.2 Theta-1.6414 Intrinsic Value-5.86 Volume5 Vega0.0508 Time Value9.3 Open Interest101 Rho-0.002 Delta / Theta0.1647
5.56	5.56%	3.1	6.6	1	290.00	0	0%	0.45	4	0
UNP Call 290.00 Exp: Oct 23, 2026 Last: 5.56 Chg.: 5.56% SymbolUNP\|20261023\|290.00C Delta0.6844 Imp Vol0.4703 Bid3.1 Gamma0.0492 Theoretical4.85 Ask6.6 Theta-1.2939 Intrinsic Value3.36 Volume1 Vega0.0546 Time Value2.2 Open Interest403 Rho0.0054 Delta / Theta-0.5289 UNP Put 290.00 Exp: Oct 23, 2026 Last: 0 Chg.: 0% SymbolUNP\|20261023\|290.00P Delta-0.3514 Imp Vol0.6011 Bid0.45 Gamma0.0402 Theoretical2.225 Ask4 Theta-1.7066 Intrinsic Value-3.36 Volume0 Vega0.057 Time Value3.36 Open Interest26 Rho-0.0026 Delta / Theta0.2059
0	0%	1.5	4.9	0	292.50	0	0%	0.95	4.9	0
UNP Call 292.50 Exp: Oct 23, 2026 Last: 0 Chg.: 0% SymbolUNP\|20261023\|292.50C Delta0.5541 Imp Vol0.4497 Bid1.5 Gamma0.0573 Theoretical3.2 Ask4.9 Theta-1.3728 Intrinsic Value0.86 Volume0 Vega0.0607 Time Value-0.86 Open Interest88 Rho0.0044 Delta / Theta-0.4036 UNP Put 292.50 Exp: Oct 23, 2026 Last: 0 Chg.: 0% SymbolUNP\|20261023\|292.50P Delta-0.4536 Imp Vol0.5454 Bid0.95 Gamma0.0473 Theoretical2.925 Ask4.9 Theta-1.6522 Intrinsic Value-0.86 Volume0 Vega0.0608 Time Value0.86 Open Interest0 Rho-0.0033 Delta / Theta0.2745
					293.36	Price @ Oct 22, 2026 13:54 GMT
0	0%	0.5	4.1	0	295.00	0	0%	2.1	5.2	0
UNP Call 295.00 Exp: Oct 23, 2026 Last: 0 Chg.: 0% SymbolUNP\|20261023\|295.00C Delta0.42 Imp Vol0.4968 Bid0.5 Gamma0.0513 Theoretical2.3 Ask4.1 Theta-1.4971 Intrinsic Value-1.64 Volume0 Vega0.06 Time Value1.64 Open Interest410 Rho0.0033 Delta / Theta-0.2806 UNP Put 295.00 Exp: Oct 23, 2026 Last: 0 Chg.: 0% SymbolUNP\|20261023\|295.00P Delta-0.5898 Imp Vol0.4477 Bid2.1 Gamma0.0566 Theoretical3.65 Ask5.2 Theta-1.3278 Intrinsic Value1.64 Volume0 Vega0.0597 Time Value-1.64 Open Interest0 Rho-0.0042 Delta / Theta0.4442
0	0%	0.05	2.5	0	297.50	0	0%	3.9	7	0
UNP Call 297.50 Exp: Oct 23, 2026 Last: 0 Chg.: 0% SymbolUNP\|20261023\|297.50C Delta0.2876 Imp Vol0.4678 Bid0.05 Gamma0.0475 Theoretical1.275 Ask2.5 Theta-1.2288 Intrinsic Value-4.14 Volume0 Vega0.0523 Time Value4.14 Open Interest12 Rho0.0023 Delta / Theta-0.234 UNP Put 297.50 Exp: Oct 23, 2026 Last: 0 Chg.: 0% SymbolUNP\|20261023\|297.50P Delta-0.7101 Imp Vol0.4737 Bid3.9 Gamma0.0471 Theoretical5.45 Ask7 Theta-1.2345 Intrinsic Value4.14 Volume0 Vega0.0525 Time Value-4.14 Open Interest0 Rho-0.0049 Delta / Theta0.5753
1.15	1.15%	0.1	2.25	4	300.00	0	0%	5.6	9.1	0
UNP Call 300.00 Exp: Oct 23, 2026 Last: 1.15 Chg.: 1.15% SymbolUNP\|20261023\|300.00C Delta0.2323 Imp Vol0.5733 Bid0.1 Gamma0.0347 Theoretical1.175 Ask2.25 Theta-1.3472 Intrinsic Value-6.64 Volume4 Vega0.0469 Time Value7.79 Open Interest3,194 Rho0.0018 Delta / Theta-0.1724 UNP Put 300.00 Exp: Oct 23, 2026 Last: 0 Chg.: 0% SymbolUNP\|20261023\|300.00P Delta-0.8175 Imp Vol0.4666 Bid5.6 Gamma0.037 Theoretical7.35 Ask9.1 Theta-0.9371 Intrinsic Value6.64 Volume0 Vega0.0406 Time Value-6.64 Open Interest0 Rho-0.0054 Delta / Theta0.8723

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 Nigeria's comment 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:

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://d72-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://d72-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://d72-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 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

NSE 30	9,010.53	-4.92	-0.05%
NSE All Share	244,963.57	-152.92	-0.06%
US 30	52,794.3	-62.8	-0.12%
US 500	7,690.9	-66.8	-0.86%
FTSE 100	10,747.42	-5.46	-0.05%
DAX	25,552.73	-92.31	-0.36%
South Africa Top 40	100,569.81	-1169.45	-1.15%

Brent Oil	111.79	+2.97	+2.73%
Crude Oil WTI	99.16	+2.01	+2.07%
Gold	4,070.57	-79.43	-1.91%
Silver	55.190	-2.520	-4.37%
Copper	6.4343	-0.1452	-2.21%
London Cocoa	4,340.00	+40.00	+0.93%
London Wheat	195.50	-5.25	-2.62%

Nigeria 10Y	16.939	0.00	0.00%
Nigeria 2Y	15.785	+0.000	+0.00%
U.K. 10Y	5.3662	-0.0181	-0.34%
Germany 10Y	3.3491	-0.0666	-1.95%
U.S. 10Y	5.017	-0.132	-2.56%
U.S. 5Y	4.852	-0.118	-2.37%
U.S. 2Y	4.721	-0.102	-2.11%

Fidelitybk	21.600	-0.400	-1.82%
Zenith Bank	121.90	-0.10	-0.08%
UBA	41.90	0.00	0.00%
First HoldCo	129.95	-1.05	-0.80%
Guaranty Trust Holding	121.90	-0.50	-0.41%
Sterling Financial Holdings	74.150	-2.350	-3.07%
Dangote Cement	1,012.00	+4.00	+0.40%

Recent Quotes

Name	Price	Chg.	Chg. %
UNP	293.20	+5.33	+1.85%
NDT	5.3200	0.0000	0.00%
SBZ	0.120	-0.010	-7.69%
PRICb	4.23	+0.33	+8.46%

Market Movers

Name	Last	Chg. %	Vol.
Zenith Bank	121.80	-0.16%	29.51M
Guaranty Trust Holding	122.00	-0.33%	18.67M
PZ Cussons Nigeria	66.90	+5.35%	13.51M
First HoldCo	129.95	-0.80%	4.28M
Aradel Holdings	1,399.00	-6.73%	2.87M
MTN Nigeria	812.50	-1.52%	924.47K
Dangote Cement	1,012.00	+0.40%	643.88K

Name	Last	Chg. %	Vol.
Chellarams	10.65	+9.79%	2.02K
Skye Shelter Fund	456.95	+9.12%	3.99K
Thomas Wyatt	2.98	+6.43%	147.33K
AVA Capital	7.00	+6.06%	2.99M
Coronation Insurance	2.50	+5.49%	5.73M
PZ Cussons Nigeria	66.90	+5.35%	13.51M
Morison Industries	10.95	+5.29%	5.06K

Name	Last	Chg. %	Vol.
Okomu Oil Palm	1,148.60	-10.00%	4.17K
Conoil	189.00	-10.00%	3.93K
Transcorp Power	160.20	-10.00%	21.74K
Presco	1,840.80	-10.00%	9.60K
Airtel Africa	5,670.00	-10.00%	548.00
Eunisell Interlinked	170.100	-10.00%	32.42K
TotalEnergies Marketing Nigeria	466.60	-9.99%	2.74K