Breaking News

Union Pacific Corporation (UNP)

Symbol	Exchange	Currency
UNP	NYSE	USD	Real-time
UNP	Mexico	MXN	Delayed
1UNP	Milan	EUR	Real-time
UNP	TradeGate	EUR	Delayed
UNP	Frankfurt	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

218.80 -0.85 -0.39%

12/08 - Closed. Currency in USD

After Hours

219.99

+1.19

+0.54%

0:23:11 - Real-time Data

Type: Equity

Market: United States

Volume: 3,178,434
Bid/Ask: 0.00 / 0.00
Day's Range: 218.18 - 221.21

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

Aug 12, 2025 20:35 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	101.8	105.5	0	115.00	0.08	0%	0	0.05	0
UNP Call 115.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolUNP\|20250815\|115.00C Delta0.9604 Imp Vol4.5822 Bid101.8 Gamma0.0009 Theoretical105.5 Ask105.5 Theta-1.2917 Intrinsic Value103.8 Volume0 Vega0.0169 Time Value-103.8 Open Interest0 Rho0.0071 Delta / Theta-0.7435 UNP Put 115.00 Exp: Aug 15, 2025 Last: 0.08 Chg.: 0% SymbolUNP\|20250815\|115.00P Delta-0.0016 Imp Vol2.5097 Bid0 Gamma0.0001 Theoretical0.03 Ask0.05 Theta-0.0439 Intrinsic Value-103.8 Volume0 Vega0.001 Time Value103.88 Open Interest8 Rho0 Delta / Theta0.0373
0	0%	96.9	100.5	0	120.00	0.03	0%	0	0.05	0
UNP Call 120.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolUNP\|20250815\|120.00C Delta0.958 Imp Vol4.3211 Bid96.9 Gamma0.001 Theoretical100.5 Ask100.5 Theta-1.277 Intrinsic Value98.8 Volume0 Vega0.0177 Time Value-98.8 Open Interest0 Rho0.0074 Delta / Theta-0.7502 UNP Put 120.00 Exp: Aug 15, 2025 Last: 0.03 Chg.: 0% SymbolUNP\|20250815\|120.00P Delta-0.0017 Imp Vol2.3541 Bid0 Gamma0.0001 Theoretical0.03 Ask0.05 Theta-0.0436 Intrinsic Value-98.8 Volume0 Vega0.0011 Time Value98.83 Open Interest5 Rho0 Delta / Theta0.04
0	0%	92.4	95.6	0	125.00	0.13	0%	0	0.05	0
UNP Call 125.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolUNP\|20250815\|125.00C Delta0.9901 Imp Vol2.7939 Bid92.4 Gamma0.0005 Theoretical94 Ask95.6 Theta-0.2409 Intrinsic Value93.8 Volume0 Vega0.0052 Time Value-93.8 Open Interest0 Rho0.0079 Delta / Theta-4.1098 UNP Put 125.00 Exp: Aug 15, 2025 Last: 0.13 Chg.: 0% SymbolUNP\|20250815\|125.00P Delta-0.0019 Imp Vol2.2045 Bid0 Gamma0.0001 Theoretical0.03 Ask0.05 Theta-0.0433 Intrinsic Value-93.8 Volume0 Vega0.0012 Time Value93.93 Open Interest322 Rho0 Delta / Theta0.043
					218.8	Price @ Aug 12, 2025 20:35 GMT
1	-39.39%	0.9	1.55	104	220.00	2.22	-3.48%	1.95	2.5	38
UNP Call 220.00 Exp: Aug 15, 2025 Last: 1 Chg.: -39.39% SymbolUNP\|20250815\|220.00C Delta0.3824 Imp Vol0.1906 Bid0.9 Gamma0.1009 Theoretical1 Ask1.55 Theta-0.2446 Intrinsic Value-1.2 Volume104 Vega0.0757 Time Value2.2 Open Interest2,127 Rho0.0068 Delta / Theta-1.5637 UNP Put 220.00 Exp: Aug 15, 2025 Last: 2.22 Chg.: -3.48% SymbolUNP\|20250815\|220.00P Delta-0.6142 Imp Vol0.1974 Bid1.95 Gamma0.0979 Theoretical2.22 Ask2.5 Theta-0.2433 Intrinsic Value1.2 Volume38 Vega0.0758 Time Value1.02 Open Interest2,718 Rho-0.0095 Delta / Theta2.5241
0.4	-38.46%	0.2	0.5	179	222.50	4.1	0%	3.3	5.6	0
UNP Call 222.50 Exp: Aug 15, 2025 Last: 0.4 Chg.: -38.46% SymbolUNP\|20250815\|222.50C Delta0.1844 Imp Vol0.2019 Bid0.2 Gamma0.0665 Theoretical0.4 Ask0.5 Theta-0.1799 Intrinsic Value-3.7 Volume179 Vega0.0528 Time Value4.1 Open Interest454 Rho0.0033 Delta / Theta-1.0252 UNP Put 222.50 Exp: Aug 15, 2025 Last: 4.1 Chg.: 0% SymbolUNP\|20250815\|222.50P Delta-0.7508 Imp Vol0.267 Bid3.3 Gamma0.0601 Theoretical4.45 Ask5.6 Theta-0.2725 Intrinsic Value3.7 Volume0 Vega0.0629 Time Value0.4 Open Interest760 Rho-0.0112 Delta / Theta2.7547
0.1	-58.33%	0	0.2	205	225.00	5.3	-12.25%	5.9	6.7	1
UNP Call 225.00 Exp: Aug 15, 2025 Last: 0.1 Chg.: -58.33% SymbolUNP\|20250815\|225.00C Delta0.0601 Imp Vol0.1961 Bid0 Gamma0.0306 Theoretical0.1 Ask0.2 Theta-0.078 Intrinsic Value-6.2 Volume205 Vega0.0237 Time Value6.3 Open Interest680 Rho0.0011 Delta / Theta-0.7704 UNP Put 225.00 Exp: Aug 15, 2025 Last: 5.3 Chg.: -12.25% SymbolUNP\|20250815\|225.00P Delta-0.9332 Imp Vol0.2061 Bid5.9 Gamma0.0373 Theoretical6.3 Ask6.7 Theta-0.0811 Intrinsic Value6.2 Volume1 Vega0.0255 Time Value-0.9 Open Interest9,219 Rho-0.0101 Delta / Theta11.5101

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:

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://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

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

NSE 30	5,328.61	-1.12	-0.02%
NSE All Share	146,055.88	+107.40	+0.07%
US 30	44,473.0	+14.3	+0.03%
US 500	6,448.0	+2.2	+0.03%
FTSE 100	9,147.81	+18.10	+0.20%
DAX	24,024.78	-56.56	-0.23%
South Africa Top 40	93,808.58	+525.91	+0.56%

Brent Oil	66.13	+0.03	+0.05%
Crude Oil WTI	63.13	-0.04	-0.06%
Gold	3,400.52	+1.52	+0.04%
Silver	37.918	-0.085	-0.22%
Copper	4.5117	-0.0053	-0.12%
London Cocoa	5,850.00	+68.00	+1.18%
London Wheat	169.30	-2.15	-1.25%

Nigeria 10Y	15.673	0.000	0.00%
Nigeria 2Y	16.813	+0.001	+0.01%
U.K. 10Y	4.6270	+0.0580	+1.27%
Germany 10Y	2.7431	+0.0465	+1.72%
U.S. 10Y	4.296	-0.012	-0.28%
U.S. 5Y	3.828	+0.006	+0.16%
U.S. 2Y	3.737	+0.006	+0.16%

Fidelitybk	21.000	-0.200	-0.94%
Zenith Bank	74.00	0.00	0.00%
UBA	48.70	+0.60	+1.25%
First HoldCo	32.55	-0.05	-0.15%
Guaranty Trust Holding	99.00	-0.85	-0.85%
Sterling Bank	8.090	-0.160	-1.94%
Dangote Cement	577.00	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
UNP	218.80	-0.85	-0.39%
PATAm	1,255.00	+15.00	+1.21%
GMO Emerging Coun.	21.51	+0.04	+0.19%
ILS/QAR	1.0674	-0.0003	-0.02%

Market Movers

Name	Last	Chg. %	Vol.
Access Holdings	27.55	-0.54%	61.09M
Zenith Bank	74.00	0.00%	27.39M
Nigerian Breweries	74.40	0.00%	27.12M
Guaranty Trust Holding	99.00	-0.85%	26.50M
UBA	48.70	+1.25%	17.85M
Dangote Cement	577.00	0.00%	4.44M
Aradel Holdings	520.00	0.00%	1.89M

Name	Last	Chg. %	Vol.
Abctrans	4.95	+10.00%	1.49M
Initiates	14.52	+10.00%	4.88M
Ellah Lakes	16.06	+10.00%	26.26M
Coronation Insurance	4.07	+10.00%	33.87M
Prestige	2.20	+10.00%	7.86M
Champion Brew	17.38	+10.00%	6.86M
Mansard Ins	17.710	+10.00%	4.73M

Name	Last	Chg. %	Vol.
Juli	9.00	-10.00%	101.70K
Unilever Nigeria	71.30	-9.97%	4.19M
Custodian Allied	37.90	-9.55%	1.87M
Academy Press	8.30	-7.78%	1.07M
Maybaker	18.000	-7.69%	1.69M
Wema Bank	21.75	-6.05%	3.91M
Livestock	8.45	-5.06%	4.09M