Create Account
Sign In
Dark
chart
exchange
Terminal
Screener
Stocks
Crypto
Forex
Watchlists
Trends
New

UNP
Union Pacific Corp.
stock NYSE

At Close
5/20/2022 4:00:01 PM EDT
213.58USD-1.349%(-2.92)3,796,013
213.40Bid   256.70Ask   43.30Spread IEX
Pre-market
5/20/2022 9:04:46 AM EDT
218.58USD+0.961%(+2.08)1
After-hours
1969-12-31
0.00USD0.000%(0.00)0
OverviewOption ChainHistoricalExchange VolumeShort VolumeFailure to DeliverTrendsNewsMore
May 20, 2022May 27, 2022Jun 3, 2022Jun 10, 2022Jun 17, 2022Jun 24, 2022Jul 1, 2022Jul 15, 2022Aug 19, 2022Nov 18, 2022Jan 20, 2023Jun 16, 2023Jan 19, 2024

ITM/OTM for May 20, 2022View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
41839,22317,4353,404

Interested in real-time or unusual option flow?
Create an account, then vote for "Real-time Option Flow" on our roadmap

UNP May 20, 2022 Exp. - Volume by Strike on May 19, 2022
Puts
Calls

UNP May 20, 2022 Exp. - Open Interest by Strike

Puts
Calls

UNP May 20, 2022 Exp. - Max Pain @ $242.50

Puts
Calls


UNP May 20, 2022 Exp. - Option Chain
In the Money (ITM)
Delayed 1 trading day
Calls
StrikePriceChangeVolOILastContract Name
360.00 C0.16+6.67%1603-24UNP220520C00360000
350.00 C00%0UNP220520C00350000
345.00 C00%0UNP220520C00345000
340.00 C0.13-35.00%1102-01UNP220520C00340000
335.00 C0.10-54.55%22,53504-20UNP220520C00335000
330.00 C0.05-75.00%11,07104-25UNP220520C00330000
325.00 C0.17-46.88%881,14304-01UNP220520C00325000
320.00 C0.11-65.63%125504-20UNP220520C00320000
315.00 C1.890%1103-07UNP220520C00315000
310.00 C0.05-91.67%142204-25UNP220520C00310000
305.00 C0.05-80.00%530304-20UNP220520C00305000
300.00 C0.06+100.00%430405-09UNP220520C00300000
295.00 C0.08-20.00%165604-28UNP220520C00295000
290.00 C0.05-58.33%41,18905-16UNP220520C00290000
285.00 C0.03-40.00%162,20705-16UNP220520C00285000
280.00 C0.01-87.50%12771105-16UNP220520C00280000
275.00 C0.05+150.00%21,71405-17UNP220520C00275000
270.00 C0.050.00%41,81205-19UNP220520C00270000
267.50 C0.11+10.00%1905-17UNP220520C00267500
265.00 C0.10+42.86%51,06605-17UNP220520C00265000
262.50 C0.10-37.50%11805-13UNP220520C00262500
260.00 C0.02-75.00%19,52105-19UNP220520C00260000
257.50 C0.05-50.00%19905-18UNP220520C00257500
255.00 C0.05-61.54%541,05305-19UNP220520C00255000
252.50 C0.09+80.00%19805-17UNP220520C00252500
250.00 C0.08+60.00%32,90305-19UNP220520C00250000
247.50 C0.06-40.00%142505-18UNP220520C00247500
245.00 C0.08-11.11%62,60005-19UNP220520C00245000
242.50 C0.04-60.00%574405-19UNP220520C00242500
240.00 C0.05-37.50%62,34905-19UNP220520C00240000
237.50 C0.10-28.57%349305-19UNP220520C00237500
235.00 C0.08-60.00%152,07405-19UNP220520C00235000
232.50 C0.05-86.49%2322005-19UNP220520C00232500
230.00 C0.10-89.25%1562405-19UNP220520C00230000
227.50 C0.08-96.19%286305-19UNP220520C00227500
225.00 C0.13-94.65%6114005-19UNP220520C00225000
222.50 C0.85-78.21%83605-19UNP220520C00222500
220.00 C0.75-87.07%1148305-19UNP220520C00220000
217.50 C1.87-81.30%50010205-19UNP220520C00217500
215.00 C2.85-81.49%57317305-19UNP220520C00215000
212.50 C2.800%3305-19UNP220520C00212500
210.00 C8.27-33.84%114305-19UNP220520C00210000
207.50 C00%0UNP220520C00207500
205.00 C16.50-43.10%22005-10UNP220520C00205000
202.50 C00%0UNP220520C00202500
200.00 C27.20-11.97%119805-18UNP220520C00200000
195.00 C38.41-10.09%5705-05UNP220520C00195000
190.00 C47.75-11.57%52704-27UNP220520C00190000
185.00 C00%0UNP220520C00185000
180.00 C53.00-19.70%5805-03UNP220520C00180000
175.00 C30.200%3009-30UNP220520C00175000
170.00 C56.75-1.25%15810-20UNP220520C00170000
165.00 C00%0UNP220520C00165000
160.00 C78.47-5.18%5104-28UNP220520C00160000
155.00 C00%0UNP220520C00155000
150.00 C00%0UNP220520C00150000
145.00 C00%0UNP220520C00145000
140.00 C00%0UNP220520C00140000
135.00 C00%0UNP220520C00135000
130.00 C00%0UNP220520C00130000
125.00 C00%0UNP220520C00125000
120.00 C77.00-2.53%3309-21UNP220520C00120000
115.00 C00%0UNP220520C00115000
110.00 C00%0UNP220520C00110000
105.00 C00%0UNP220520C00105000
100.00 C00%0UNP220520C00100000
Puts
StrikePriceChangeVolOILastContract Name
360.00 P00%0UNP220520P00360000
350.00 P00%0UNP220520P00350000
345.00 P00%0UNP220520P00345000
340.00 P00%0UNP220520P00340000
335.00 P00%0UNP220520P00335000
330.00 P00%0UNP220520P00330000
325.00 P00%0UNP220520P00325000
320.00 P00%0UNP220520P00320000
315.00 P00%0UNP220520P00315000
310.00 P00%0UNP220520P00310000
305.00 P62.800%3004-18UNP220520P00305000
300.00 P00%0UNP220520P00300000
295.00 P31.900%4403-07UNP220520P00295000
290.00 P00%0UNP220520P00290000
285.00 P42.30+1.15%32204-21UNP220520P00285000
280.00 P47.80+34.99%23904-25UNP220520P00280000
275.00 P28.75-4.61%211604-21UNP220520P00275000
270.00 P50.30+25.72%167805-19UNP220520P00270000
267.50 P00%0UNP220520P00267500
265.00 P33.50-20.43%124505-13UNP220520P00265000
262.50 P19.400%101004-19UNP220520P00262500
260.00 P43.30+29.60%343205-19UNP220520P00260000
257.50 P27.97+115.15%1205-06UNP220520P00257500
255.00 P37.50+64.11%21,50905-19UNP220520P00255000
252.50 P13.600%3304-18UNP220520P00252500
250.00 P23.34+24.08%12,25905-18UNP220520P00250000
247.50 P12.42-29.75%11805-04UNP220520P00247500
245.00 P25.57+44.46%21,82805-19UNP220520P00245000
242.50 P10.57-17.23%662305-17UNP220520P00242500
240.00 P23.25+51.37%61,28705-19UNP220520P00240000
237.50 P6.17-18.82%754805-17UNP220520P00237500
235.00 P16.90+74.23%102,15405-19UNP220520P00235000
232.50 P13.82+167.31%35849705-19UNP220520P00232500
230.00 P13.30+108.46%441,28705-19UNP220520P00230000
227.50 P8.87+121.75%1242205-19UNP220520P00227500
225.00 P7.55+214.58%1345005-19UNP220520P00225000
222.50 P4.90+145.00%131,31705-19UNP220520P00222500
220.00 P2.60+160.00%19469405-19UNP220520P00220000
217.50 P1.87+1,146.67%9919205-19UNP220520P00217500
215.00 P1.45+222.22%1,12380905-19UNP220520P00215000
212.50 P0.90+157.14%1176705-19UNP220520P00212500
210.00 P0.50+233.33%6413905-19UNP220520P00210000
207.50 P0.600%14905-19UNP220520P00207500
205.00 P0.30+275.00%615505-19UNP220520P00205000
202.50 P0.050%1105-18UNP220520P00202500
200.00 P0.25+400.00%123005-19UNP220520P00200000
195.00 P0.05-54.55%111505-18UNP220520P00195000
190.00 P0.05-84.38%118805-17UNP220520P00190000
185.00 P0.05-50.00%14905-17UNP220520P00185000
180.00 P0.050.00%141605-17UNP220520P00180000
175.00 P0.050.00%19605-17UNP220520P00175000
170.00 P0.050.00%11,32205-17UNP220520P00170000
165.00 P0.25-79.17%31904-01UNP220520P00165000
160.00 P0.01-80.00%1026805-19UNP220520P00160000
155.00 P0.08+60.00%124905-06UNP220520P00155000
150.00 P0.050.00%12905-02UNP220520P00150000
145.00 P0.050.00%41705-02UNP220520P00145000
140.00 P0.050.00%27405-06UNP220520P00140000
135.00 P0.13-92.78%1404-04UNP220520P00135000
130.00 P00%0UNP220520P00130000
125.00 P0.15-46.43%102302-22UNP220520P00125000
120.00 P00%0UNP220520P00120000
115.00 P0.010%2202-16UNP220520P00115000
110.00 P0.090%1112-31UNP220520P00110000
105.00 P0.190%1102-15UNP220520P00105000
100.00 P00%0UNP220520P00100000


Share
About
Symbol List

Pricing
Disclaimer

ChartExchange on Twitter @chartexchange_
© 2020 - 2022 ChartExchange LLC