Stocks Options

LAST PRICE
242.3100
TODAY'S CHANGE (%)
Trending Up3.4900 (1.4614%)

Bid / Lots
240.5000/ 2
Ask / Lots
244.0000/ 1
Open / Previous Close
240.0800 / 238.8200
Day Range
Low 239.5500
High 242.5400
52 Week Range
Low 199.9700
High 258.6600
Volume
1,663,683
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 17.604

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	$110.30In the Money	$114.30In 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	$105.30In the Money	$109.30In 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	$100.30In the Money	$104.30In 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	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UNPIn the Money	$95.30In the Money	$99.30In 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	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UNPIn the Money	$90.30In the Money	$94.30In 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	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
UNPIn the Money	$85.30In the Money	$89.30In 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	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UNPIn the Money	$80.30In the Money	$84.30In 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	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
UNPIn the Money	$75.30In the Money	$79.30In 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	$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	$70.50In the Money	$74.20In 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	$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	$65.30In the Money	$69.30In 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	$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	$60.30In the Money	$64.30In 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	$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	$55.30In the Money	$59.30In 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	$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	$50.20In the Money	$54.30In 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	$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	$45.30In the Money	$49.40In 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	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UNPIn the Money	$40.30In the Money	$44.30In 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	$35.30In the Money	$39.30In 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	$30.30In the Money	$34.30In 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	$0.75Out of the Money	$0.48Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
UNPIn the Money	$25.30In the Money	$29.30In 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	$0.25Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money
UNPIn the Money	$23.80In 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$217.50	UNPOut of the Money	---Out of the Money	$0.75Out of the Money	$0.49Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
UNPIn the Money	$20.40In the Money	$24.20In 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	$0.40Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
UNPIn the Money	$19.10In the Money	$21.80In 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	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money
UNPIn the Money	$15.20In the Money	$19.00In 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	---Out of the Money	$0.75Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money
UNPIn the Money	$13.00In the Money	$15.90In 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	---Out of the Money	$0.75Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money
UNPIn the Money	$11.60In the Money	$13.60In 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	---Out of the Money	$0.25Out of the Money	$0.12Out of the Money	$-0.04Out of the Money	1Out of the Money	63Out of the Money
UNPIn the Money	$8.00In the Money	$11.10In 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	---Out of the Money	$0.25Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
UNPIn the Money	$6.90In the Money	$7.80In the Money	$5.80In the Money	$1.73In the Money	45In the Money	50In the Money	Filter Table By Strike Price of$235.00	UNPOut of the Money	---Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$0.02Out of the Money	1Out of the Money	438Out of the Money
UNPIn the Money	$3.30In the Money	$5.60In the Money	$4.27In the Money	$2.42In the Money	18In the Money	56In the Money	Filter Table By Strike Price of$237.50	UNPOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.83Out of the Money	11Out of the Money	145Out of the Money
UNPUnderlying issue's last price	$1.90Underlying issue's last price	$2.65Underlying issue's last price	$2.30Underlying issue's last price	$1.90Underlying issue's last price	267Underlying issue's last price	407Underlying issue's last price	Filter Table By Strike Price of$240.00Underlying issue's last price	UNPUnderlying issue's last price	---Underlying issue's last price	$0.30Underlying issue's last price	$0.10Underlying issue's last price	$-2.37Underlying issue's last price	28Underlying issue's last price	62Underlying issue's last price
UNPNear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$-0.03Near the Money	218Near the Money	544Near the Money	Filter Table By Strike Price of$242.50	UNPIn the Money	---In the Money	$0.40In the Money	$7.05In the Money	$0.00In the Money	---In the Money	34In the Money
UNPNear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$-0.01Near the Money	9Near the Money	303Near the Money	Filter Table By Strike Price of$245.00	UNPIn the Money	$2.05In the Money	$4.80In the Money	$7.50In the Money	$0.00In the Money	---In the Money	11In the Money
UNPOut of the Money	---Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.05Out of the Money	10Out of the Money	68Out of the Money	Filter Table By Strike Price of$247.50	UNPIn the Money	$4.50In the Money	$7.20In the Money	$9.00In the Money	$0.00In the Money	---In the Money	10In the Money
UNPOut of the Money	---Out of the Money	$0.10Out of the Money	$0.09Out of the Money	$-0.12Out of the Money	1Out of the Money	89Out of the Money	Filter Table By Strike Price of$250.00	UNPIn the Money	$6.20In the Money	$8.70In the Money	$6.30In the Money	$0.00In the Money	---In the Money	2In the Money
UNPOut of the Money	---Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	79Out of the Money	Filter Table By Strike Price of$252.50	UNPIn the Money	$8.80In the Money	$11.40In 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	134Out of the Money	Filter Table By Strike Price of$255.00	UNPIn the Money	$10.60In the Money	$14.00In the Money	$9.86In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	122Out of the Money	Filter Table By Strike Price of$257.50	UNPIn the Money	$13.80In the Money	$17.20In 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	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	107Out of the Money	Filter Table By Strike Price of$260.00	UNPIn the Money	$16.80In the Money	$19.60In the Money	$8.54In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$1.35Out 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	$19.30In the Money	$22.00In 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	$0.08Out 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	$21.10In the Money	$24.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$1.35Out 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	$23.20In the Money	$27.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.15Out 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	$25.70In the Money	$29.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$1.35Out 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	$28.20In the Money	$32.20In 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	$30.70In the Money	$34.70In 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	$35.70In the Money	$39.70In 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	$0.00Out 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	$40.70In the Money	$44.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$1.35Out 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	$45.70In the Money	$49.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$1.35Out 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	$50.70In the Money	$54.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$2.15Out 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	$55.60In the Money	$59.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$1.35Out 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	$60.70In the Money	$64.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$2.05Out 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	$65.70In the Money	$69.70In 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	$70.70In the Money	$74.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$2.15Out 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	$75.70In the Money	$79.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$2.15Out 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	$80.70In the Money	$84.70In 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)