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

228.98 -0.26 -0.11%

17:23:31 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 827,185
Bid/Ask: 0.00 / 0.00
Day's Range: 227.31 - 230.27

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

Jul 23, 2025 15:54 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	107.2	110.2	0	120.00	0.05	0%	0	0.05	0
UNP Call 120.00 Exp: Jul 25, 2025 Last: 0 Chg.: 0% SymbolUNP\|20250725\|120.00C Delta0.9903 Imp Vol3.9633 Bid107.2 Gamma0.0004 Theoretical108.7 Ask110.2 Theta-0.4316 Intrinsic Value108.68 Volume0 Vega0.0044 Time Value-108.68 Open Interest0 Rho0.005 Delta / Theta-2.2942 UNP Put 120.00 Exp: Jul 25, 2025 Last: 0.05 Chg.: 0% SymbolUNP\|20250725\|120.00P Delta-0.0016 Imp Vol3.0639 Bid0 Gamma0.0001 Theoretical0.03 Ask0.05 Theta-0.0662 Intrinsic Value-108.68 Volume0 Vega0.0009 Time Value108.73 Open Interest1 Rho0 Delta / Theta0.0238
0	0%	102.2	104.9	0	125.00	0.25	0%	0	0.65	0
UNP Call 125.00 Exp: Jul 25, 2025 Last: 0 Chg.: 0% SymbolUNP\|20250725\|125.00C Delta0.9952 Imp Vol3.2899 Bid102.2 Gamma0.0002 Theoretical103.55 Ask104.9 Theta-0.1909 Intrinsic Value103.68 Volume0 Vega0.0023 Time Value-103.68 Open Interest0 Rho0.0052 Delta / Theta-5.212 UNP Put 125.00 Exp: Jul 25, 2025 Last: 0.25 Chg.: 0% SymbolUNP\|20250725\|125.00P Delta-0.0128 Imp Vol3.904 Bid0 Gamma0.0005 Theoretical0.33 Ask0.65 Theta-0.546 Intrinsic Value-103.68 Volume0 Vega0.0056 Time Value103.93 Open Interest1 Rho-0.0002 Delta / Theta0.0235
0	0%	97.3	100.3	0	130.00	0	0%	0	1.1	0
UNP Call 130.00 Exp: Jul 25, 2025 Last: 0 Chg.: 0% SymbolUNP\|20250725\|130.00C Delta0.9859 Imp Vol3.6963 Bid97.3 Gamma0.0006 Theoretical98.8 Ask100.3 Theta-0.5586 Intrinsic Value98.68 Volume0 Vega0.006 Time Value-98.68 Open Interest0 Rho0.0057 Delta / Theta-1.7651 UNP Put 130.00 Exp: Jul 25, 2025 Last: 0 Chg.: 0% SymbolUNP\|20250725\|130.00P Delta-0.02 Imp Vol3.9961 Bid0 Gamma0.0007 Theoretical0.55 Ask1.1 Theta-0.817 Intrinsic Value-98.68 Volume0 Vega0.0082 Time Value98.68 Open Interest0 Rho-0.0003 Delta / Theta0.0244
					228.68	Price @ Jul 23, 2025 15:54 GMT
2.45	-18.33%	2.55	2.75	46	230.00	4.1	-6.82%	3.9	4.4	2
UNP Call 230.00 Exp: Jul 25, 2025 Last: 2.45 Chg.: -18.33% SymbolUNP\|20250725\|230.00C Delta0.4357 Imp Vol0.4954 Bid2.55 Gamma0.047 Theoretical2.65 Ask2.75 Theta-0.8298 Intrinsic Value-1.32 Volume46 Vega0.0666 Time Value3.77 Open Interest1,022 Rho0.0053 Delta / Theta-0.525 UNP Put 230.00 Exp: Jul 25, 2025 Last: 4.1 Chg.: -6.82% SymbolUNP\|20250725\|230.00P Delta-0.5661 Imp Vol0.4855 Bid3.9 Gamma0.048 Theoretical4.1 Ask4.4 Theta-0.8008 Intrinsic Value1.32 Volume2 Vega0.0665 Time Value2.78 Open Interest8 Rho-0.0064 Delta / Theta0.7069
1.58	-29.78%	1.55	1.8	8	232.50	10.64	0%	5.3	5.9	0
UNP Call 232.50 Exp: Jul 25, 2025 Last: 1.58 Chg.: -29.78% SymbolUNP\|20250725\|232.50C Delta0.3141 Imp Vol0.4694 Bid1.55 Gamma0.0447 Theoretical1.58 Ask1.8 Theta-0.7078 Intrinsic Value-3.82 Volume8 Vega0.06 Time Value5.4 Open Interest35 Rho0.0038 Delta / Theta-0.4438 UNP Put 232.50 Exp: Jul 25, 2025 Last: 10.64 Chg.: 0% SymbolUNP\|20250725\|232.50P Delta-0.6859 Imp Vol0.4699 Bid5.3 Gamma0.0447 Theoretical5.6 Ask5.9 Theta-0.6969 Intrinsic Value3.82 Volume0 Vega0.06 Time Value6.82 Open Interest8 Rho-0.0075 Delta / Theta0.9842
1.05	-19.23%	0.9	1.1	2	235.00	6.4	0%	7.3	7.9	0
UNP Call 235.00 Exp: Jul 25, 2025 Last: 1.05 Chg.: -19.23% SymbolUNP\|20250725\|235.00C Delta0.224 Imp Vol0.489 Bid0.9 Gamma0.0362 Theoretical1.05 Ask1.1 Theta-0.6211 Intrinsic Value-6.32 Volume2 Vega0.0506 Time Value7.37 Open Interest130 Rho0.0027 Delta / Theta-0.3606 UNP Put 235.00 Exp: Jul 25, 2025 Last: 6.4 Chg.: 0% SymbolUNP\|20250725\|235.00P Delta-0.7732 Imp Vol0.4955 Bid7.3 Gamma0.036 Theoretical7.6 Ask7.9 Theta-0.6222 Intrinsic Value6.32 Volume0 Vega0.0509 Time Value0.08 Open Interest51 Rho-0.0082 Delta / Theta1.2426

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	4,867.47	+3.88	+0.08%
NSE All Share	132,557.44	+105.70	+0.08%
US 30	44,867.0	+364.8	+0.82%
US 500	6,335.9	+26.3	+0.42%
FTSE 100	9,061.49	+37.68	+0.42%
DAX	24,217.10	+175.20	+0.73%
South Africa Top 40	92,457.00	+866.71	+0.95%

Brent Oil	68.47	-0.12	-0.17%
Crude Oil WTI	65.27	-0.04	-0.06%
Gold	3,393.72	-49.98	-1.45%
Silver	39.450	-0.105	-0.27%
Copper	5.8255	+0.1040	+1.82%
London Cocoa	5,351.00	+111.00	+2.12%
London Wheat	180.00	+1.00	+0.56%

Nigeria 10Y	15.958	-0.125	-0.78%
Nigeria 2Y	16.900	+0.001	+0.01%
U.K. 10Y	4.6420	+0.0010	+0.02%
Germany 10Y	2.6650	+0.0660	+2.54%
U.S. 10Y	4.387	+0.051	+1.18%
U.S. 5Y	3.929	+0.053	+1.37%
U.S. 2Y	3.874	+0.043	+1.12%

Fidelitybk	21.300	-0.400	-1.84%
Zenith Bank	71.50	+0.75	+1.06%
UBA	46.70	0.00	0.00%
First HoldCo	32.00	0.00	0.00%
Guaranty Trust Holding	94.00	+0.20	+0.21%
Sterling Bank	6.220	0.000	0.00%
Dangote Cement	490.00	+1.00	+0.20%

Recent Quotes

Name	Price	Chg.	Chg. %
UNP	228.98	-0.26	-0.11%
APP	357.82	+7.82	+2.23%
Germany 0 15-Aug-.	87.240	0.000	0.00%
QCOM_KZ	164.67	+2.93	+1.81%
SHVB	554.90	-6.25	-1.11%
MAERSKb	13,480	+450	+3.45%
8921	17.90	+0.15	+0.85%

Market Movers

Name	Last	Chg. %	Vol.
Access Holdings	28.50	+3.64%	98.62M
UBA	46.70	0.00%	18.21M
Oando Plc	52.20	+0.77%	16.21M
Guaranty Trust Holding	94.00	+0.21%	12.18M
Lafarge Africa	120.55	-4.33%	8.33M
Dangote Cement	490.00	+0.20%	2.66M
Aradel Holdings	502.00	+0.40%	2.45M

Name	Last	Chg. %	Vol.
Academy Press	7.70	+10.00%	2.13M
Initiates	13.34	+9.98%	2.11M
Ikeja	21.000	+9.95%	762.28K
Nigerian Enamelware PLC	24.55	+9.84%	239.53K
Nahco	117.000	+9.65%	2.53M
International Energy Insurance	2.38	+8.18%	3.16M
Cornerst	4.50	+7.40%	5.15M

Name	Last	Chg. %	Vol.
Austin Laz	2.34	-10.00%	289.11K
Tripple Gee and Co	3.89	-9.95%	159.73K
Omatek Ventures	1.30	-9.72%	4.30M
Daarcomm	0.75	-9.64%	4.73M
Guinea Insurance PLC	0.90	-9.09%	9.08M
Multverse	9.00	-9.09%	322.58K
Redstarex	11.75	-9.06%	434.41K