Stocks Options

LAST PRICE
232.0800
TODAY'S CHANGE (%)
Trending Up2.2700 (0.9878%)

Bid / Lots
231.0300/ 1
Ask / Lots
232.6800/ 1
Open / Previous Close
230.6900 / 229.8100
Day Range
Low 230.4250
High 232.8100
52 Week Range
Low 190.3700
High 258.6600
Volume
2,971,911
above 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 19.327

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

Call Options (expires Friday April 19, 2024)
Put Options (expires Friday April 19, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
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$175.00	UNPOut of the Money	---Out of the Money	$0.15Out of the Money	$0.08Out of the Money	$0.00Out of the Money	3Out of the Money	---Out 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$180.00	UNPOut of the Money	---Out of the Money	$1.35Out of the Money	$0.13Out of the Money	$0.00Out of the Money	1Out of the Money	---Out 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$185.00	UNPOut of the Money	$0.20Out of the Money	$1.25Out of the Money	$0.55Out of the Money	$0.00Out of the Money	2Out of the Money	---Out 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$190.00	UNPOut of the Money	$0.50Out of the Money	$0.75Out of the Money	$0.50Out of the Money	$0.00Out of the Money	4Out of the Money	---Out of the Money
UNPIn the Money	$44.70In the Money	$48.70In the Money	$45.68In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$195.00	UNPOut of the Money	---Out of the Money	$0.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	2Out of the Money	---Out 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$200.00	UNPOut of the Money	---Out of the Money	$0.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	2Out of the Money	---Out 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$205.00	UNPOut of the Money	---Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	5Out of the Money	---Out 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$210.00	UNPOut of the Money	---Out of the Money	$1.35Out of the Money	$0.03Out of the Money	$-0.06Out of the Money	2Out of the Money	---Out 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$212.50	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	$30.20In the Money	$33.80In the Money	$32.22In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$215.00	UNPOut of the Money	---Out of the Money	$1.35Out of the Money	$0.05Out of the Money	$-0.03Out of the Money	5Out of the Money	---Out 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	$1.30Out of the Money	$0.07Out of the Money	$0.02Out of the Money	2Out of the Money	---Out of the Money
UNPIn the Money	$23.30In the Money	$27.80In the Money	$23.15In the Money	$0.00In the Money	4In the Money	---In the Money	Filter Table By Strike Price of$220.00	UNPOut of the Money	$0.20Out of the Money	$0.30Out of the Money	$0.29Out of the Money	$0.00Out of the Money	19Out of the Money	---Out 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$222.50	UNPOut of the Money	$0.25Out of the Money	$0.35Out of the Money	$0.55Out of the Money	$0.23Out of the Money	1Out of the Money	---Out 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$225.00	UNPOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.30Out of the Money	$-0.20Out of the Money	70Out of the Money	---Out of the Money
UNPIn the Money	$2.80In the Money	$3.10In the Money	$3.00In the Money	$0.00In the Money	15In the Money	---In the Money	Filter Table By Strike Price of$227.50	UNPOut of the Money	$0.30Out of the Money	$0.45Out of the Money	$0.51Out of the Money	$-0.54Out of the Money	85Out of the Money	---Out of the Money
UNPUnderlying issue's last price	$1.00Underlying issue's last price	$1.15Underlying issue's last price	$1.00Underlying issue's last price	$-0.66Underlying issue's last price	14Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$230.00Underlying issue's last price	UNPUnderlying issue's last price	$1.15Underlying issue's last price	$1.35Underlying issue's last price	$1.25Underlying issue's last price	$-1.01Underlying issue's last price	31Underlying issue's last price	---Underlying issue's last price
UNPNear the Money	$0.25Near the Money	$0.35Near the Money	$0.30Near the Money	$-0.35Near the Money	89Near the Money	---Near the Money	Filter Table By Strike Price of$232.50	UNPIn the Money	$2.70In the Money	$4.30In the Money	$3.30In the Money	$-0.70In the Money	5In the Money	---In the Money
UNPNear the Money	$0.05Near the Money	$0.15Near the Money	$0.10Near the Money	$-0.15Near the Money	35Near the Money	---Near the Money	Filter Table By Strike Price of$235.00	UNPIn the Money	$4.70In the Money	$5.80In the Money	$5.30In the Money	$-0.20In the Money	18In the Money	---In the Money
UNPOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$0.00Out of the Money	6Out of the Money	---Out of the Money	Filter Table By Strike Price of$237.50	UNPIn the Money	$6.60In the Money	$8.50In the Money	$7.20In the Money	$-0.90In the Money	2In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.50Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	24Out of the Money	---Out of the Money	Filter Table By Strike Price of$240.00	UNPIn the Money	$9.30In the Money	$11.70In the Money	$10.29In the Money	$1.79In the Money	1In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	14Out of the Money	---Out of the Money	Filter Table By Strike Price of$242.50	UNPIn the Money	$11.00In the Money	$14.60In the Money	$11.93In the Money	$-1.87In the Money	1In the Money	---In the Money
UNPOut of the Money	$0.05Out of the Money	$0.40Out of the Money	$0.05Out of the Money	$0.00Out of the Money	13Out of the Money	---Out of the Money	Filter Table By Strike Price of$245.00	UNPIn the Money	$13.40In the Money	$17.10In the Money	$16.70In the Money	$1.21In the Money	150In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$-0.10Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$247.50	UNPIn the Money	$17.00In the Money	$19.90In the Money	$18.00In the Money	$5.04In the Money	8In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	30Out of the Money	---Out of the Money	Filter Table By Strike Price of$250.00	UNPIn the Money	$18.70In the Money	$22.00In the Money	$21.70In the Money	$1.22In the Money	179In 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	4Out of the Money	---Out of the Money	Filter Table By Strike Price of$252.50	UNPIn the Money	$6.20In the Money	$6.80In the Money	$5.60In the Money	$0.00In the Money	2In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	32Out of the Money	---Out of the Money	Filter Table By Strike Price of$255.00	UNPIn the Money	$24.80In the Money	$27.60In the Money	$25.50In the Money	$0.00In the Money	290In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.65Out of the Money	$0.15Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$257.50	UNPIn the Money	---In the Money	---In the Money	---In the Money	---In 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	$0.02Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$260.00	UNPIn the Money	$28.40In the Money	$31.80In the Money	$31.40In the Money	$0.90In the Money	9In the Money	---In the Money
UNPOut of the Money	$0.15Out of the Money	$0.85Out of the Money	$0.30Out of the Money	$0.00Out of the Money	37Out of the Money	---Out of the Money	Filter Table By Strike Price of$262.50	UNPIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.10Out of the Money	$0.09Out of the Money	$0.08Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$265.00	UNPIn the Money	$34.10In the Money	$37.10In the Money	$35.49In the Money	$0.00In the Money	30In the Money	---In the Money
UNPOut of the Money	$0.10Out of the Money	$0.60Out of the Money	$0.35Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$267.50	UNPIn the Money	---In the Money	---In the Money	---In the Money	---In 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	$0.04Out of the Money	7Out of the Money	---Out of the Money	Filter Table By Strike Price of$270.00	UNPIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
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	Filter Table By Strike Price of$272.50	UNPIn the Money	---In the Money	---In the Money	---In the Money	---In 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	$0.00Out of the Money	6Out of the Money	---Out of the Money	Filter Table By Strike Price of$275.00	UNPIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.45Out of the Money	$0.03Out of the Money	$0.01Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$280.00	UNPIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$2.15Out of the Money	$0.20Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$285.00	UNPIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
UNPOut of the Money	$0.10Out of the Money	$0.45Out of the Money	$0.05Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$290.00	UNPIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$2.15Out of the Money	$0.10Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$295.00	UNPIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
UNPOut of the Money	$0.10Out of the Money	$1.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$300.00	UNPIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
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	Filter Table By Strike Price of$305.00	UNPIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
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	Filter Table By Strike Price of$310.00	UNPIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
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	Filter Table By Strike Price of$315.00	UNPIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
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	Filter Table By Strike Price of$320.00	UNPIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
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	Filter Table By Strike Price of$325.00	UNPIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
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	Filter Table By Strike Price of$330.00	UNPIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
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	Filter Table By Strike Price of$335.00	UNPIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
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	Filter Table By Strike Price of$340.00	UNPIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
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	Filter Table By Strike Price of$345.00	UNPIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
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	Filter Table By Strike Price of$350.00	UNPIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
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	Filter Table By Strike Price of$355.00	UNPIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
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	Filter Table By Strike Price of$360.00	UNPIn the Money	---In the Money	---In the Money	---In the Money	---In 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 April 19, 2024)

Put Options (expires Friday April 19, 2024)