Stocks Options

LAST PRICE
238.8600
TODAY'S CHANGE (%)
Trending Down-1.7700 (-0.7356%)

Bid / Lots
233.5800/ 1
Ask / Lots
239.6000/ 1
Open / Previous Close
241.7200 / 240.6300
Day Range
Low 237.1900
High 243.1800
52 Week Range
Low 199.3300
High 258.6600
Volume
2,137,949
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 17.671

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday October 11, 2024)
Put Options (expires Friday October 11, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
UNPIn the Money	$107.90In the Money	$111.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$130.00	UNPOut of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UNPIn the Money	$102.20In the Money	$106.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$135.00	UNPOut of the Money	---Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UNPIn the Money	$97.90In the Money	$100.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$140.00	UNPOut of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UNPIn the Money	$92.70In the Money	$95.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$145.00	UNPOut of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UNPIn the Money	$87.90In the Money	$90.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$150.00	UNPOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
UNPIn the Money	$82.70In the Money	$85.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$155.00	UNPOut of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UNPIn the Money	$77.90In the Money	$81.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$160.00	UNPOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
UNPIn the Money	$72.90In the Money	$76.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$165.00	UNPOut of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UNPIn the Money	$67.80In the Money	$70.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$170.00	UNPOut of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UNPIn the Money	$63.00In the Money	$66.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$175.00	UNPOut of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UNPIn the Money	$58.00In the Money	$61.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$180.00	UNPOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UNPIn the Money	$52.70In the Money	$55.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$185.00	UNPOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UNPIn the Money	$47.30In the Money	$51.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$190.00	UNPOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UNPIn the Money	$42.20In the Money	$46.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$195.00	UNPOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UNPIn the Money	$37.20In the Money	$41.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$200.00	UNPOut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
UNPIn the Money	$32.90In the Money	$35.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$205.00	UNPOut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
UNPIn the Money	$26.90In the Money	$30.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$210.00	UNPOut of the Money	---Out of the Money	$0.40Out of the Money	$0.48Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
UNPIn the Money	$22.20In the Money	$26.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$215.00	UNPOut of the Money	---Out of the Money	$0.75Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
UNPIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$217.50	UNPOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
UNPIn the Money	$18.20In the Money	$20.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$220.00	UNPOut of the Money	---Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
UNPIn the Money	$15.40In the Money	$18.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$222.50	UNPOut of the Money	---Out of the Money	$0.75Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
UNPIn the Money	$12.50In the Money	$16.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$225.00	UNPOut of the Money	$0.05Out of the Money	$0.50Out of the Money	$0.17Out of the Money	$-0.06Out of the Money	4Out of the Money	26Out of the Money
UNPIn the Money	$10.60In the Money	$13.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$227.50	UNPOut of the Money	$0.15Out of the Money	$0.30Out of the Money	$0.25Out of the Money	$-0.05Out of the Money	1Out of the Money	32Out of the Money
UNPIn the Money	$8.40In the Money	$10.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$230.00	UNPOut of the Money	$0.25Out of the Money	$0.40Out of the Money	$0.31Out of the Money	$-0.09Out of the Money	8Out of the Money	59Out of the Money
UNPIn the Money	$6.10In the Money	$7.40In the Money	$9.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$232.50	UNPOut of the Money	$0.45Out of the Money	$0.60Out of the Money	$0.55Out of the Money	$-0.22Out of the Money	8Out of the Money	3Out of the Money
UNPIn the Money	$4.10In the Money	$5.30In the Money	$11.40In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$235.00	UNPOut of the Money	$0.90Out of the Money	$1.05Out of the Money	$1.14Out of the Money	$0.22Out of the Money	65Out of the Money	395Out of the Money
UNPUnderlying issue's last price	$3.10Underlying issue's last price	$3.50Underlying issue's last price	$3.40Underlying issue's last price	$3.40Underlying issue's last price	21Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$237.50Underlying issue's last price	UNPUnderlying issue's last price	$1.30Underlying issue's last price	$1.80Underlying issue's last price	$1.75Underlying issue's last price	$0.35Underlying issue's last price	81Underlying issue's last price	92Underlying issue's last price
UNPNear the Money	$1.75Near the Money	$2.00Near the Money	$1.95Near the Money	$-1.30Near the Money	49Near the Money	1Near the Money	Filter Table By Strike Price of$240.00	UNPIn the Money	$1.70In the Money	$2.95In the Money	$2.90In the Money	$0.42In the Money	23In the Money	63In the Money
UNPOut of the Money	$0.80Out of the Money	$1.05Out of the Money	$0.95Out of the Money	$-0.95Out of the Money	226Out of the Money	28Out of the Money	Filter Table By Strike Price of$242.50	UNPIn the Money	$4.10In the Money	$4.60In the Money	$4.70In the Money	$1.30In the Money	3In the Money	157In the Money
UNPOut of the Money	$0.25Out of the Money	$0.50Out of the Money	$0.40Out of the Money	$-0.65Out of the Money	239Out of the Money	61Out of the Money	Filter Table By Strike Price of$245.00	UNPIn the Money	$4.50In the Money	$7.80In the Money	$3.49In the Money	$1.45In the Money	2In the Money	89In the Money
UNPOut of the Money	$0.05Out of the Money	$0.65Out of the Money	$0.15Out of the Money	$-0.44Out of the Money	30Out of the Money	50Out of the Money	Filter Table By Strike Price of$247.50	UNPIn the Money	$7.80In the Money	$10.50In the Money	$9.00In the Money	$5.10In the Money	3In the Money	48In the Money
UNPOut of the Money	---Out of the Money	$0.75Out of the Money	$0.08Out of the Money	$-0.17Out of the Money	15Out of the Money	92Out of the Money	Filter Table By Strike Price of$250.00	UNPIn the Money	$9.80In the Money	$12.30In the Money	$6.30In the Money	$0.00In the Money	---In the Money	90In the Money
UNPOut of the Money	---Out of the Money	$0.60Out of the Money	$0.10Out of the Money	$-0.18Out of the Money	12Out of the Money	31Out of the Money	Filter Table By Strike Price of$252.50	UNPIn the Money	$12.30In the Money	$14.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.60Out of the Money	$0.56Out of the Money	$0.00Out of the Money	---Out of the Money	132Out of the Money	Filter Table By Strike Price of$255.00	UNPIn the Money	$15.10In the Money	$17.80In the Money	$9.86In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$1.15Out of the Money	$0.10Out of the Money	$-0.10Out of the Money	25Out of the Money	139Out of the Money	Filter Table By Strike Price of$257.50	UNPIn the Money	$18.00In the Money	$20.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$2.10Out of the Money	$0.10Out of the Money	$-0.12Out of the Money	7Out of the Money	107Out of the Money	Filter Table By Strike Price of$260.00	UNPIn the Money	$20.40In the Money	$22.90In the Money	$8.54In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$262.50	UNPIn the Money	$22.90In the Money	$25.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.10Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	63Out of the Money	Filter Table By Strike Price of$265.00	UNPIn the Money	$24.80In the Money	$27.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$267.50	UNPIn the Money	$27.30In the Money	$30.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.75Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	430Out of the Money	Filter Table By Strike Price of$270.00	UNPIn the Money	$29.80In the Money	$32.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$272.50	UNPIn the Money	$32.30In the Money	$35.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.75Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$275.00	UNPIn the Money	$35.10In the Money	$37.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.75Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$280.00	UNPIn the Money	$39.80In the Money	$42.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$285.00	UNPIn the Money	$45.00In the Money	$47.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$290.00	UNPIn the Money	$49.80In the Money	$52.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$295.00	UNPIn the Money	$54.80In the Money	$57.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$300.00	UNPIn the Money	$59.80In the Money	$62.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$305.00	UNPIn the Money	$64.80In the Money	$67.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$310.00	UNPIn the Money	$69.80In the Money	$72.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$315.00	UNPIn the Money	$74.80In the Money	$77.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$320.00	UNPIn the Money	$79.80In the Money	$82.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$325.00	UNPIn the Money	$84.80In the Money	$87.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Union Pacific Corp
NYSE:UNPUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday October 11, 2024)

Put Options (expires Friday October 11, 2024)