Stocks Options

LAST PRICE
240.3600
TODAY'S CHANGE (%)
Trending Up5.0100 (2.1287%)

Bid / Lots
224.5600/ 1
Ask / Lots
240.3600/ 1
Open / Previous Close
237.2200 / 235.3500
Day Range
Low 235.8900
High 243.1500
52 Week Range
Low 199.3300
High 258.6600
Volume
2,818,609
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 20.102

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

Call Options (expires Friday July 26, 2024)
Put Options (expires Friday July 26, 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$130.00	UNPOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out 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$135.00	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	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$140.00	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	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$145.00	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	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$150.00	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	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$155.00	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	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$160.00	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	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$165.00	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	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$170.00	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	---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	---Out of the Money	---Out of the Money	---Out of the Money	---Out 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	10Out 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	$0.05Out of the Money	$0.45Out of the Money	$0.20Out 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	$0.05Out of the Money	$0.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	77Out 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$195.00	UNPOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.18Out of the Money	7Out 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	$0.50Out of the Money	$0.06Out of the Money	$0.01Out of the Money	12Out 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$202.50	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	---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	$0.60Out of the Money	$0.07Out of the Money	$-0.03Out of the Money	10Out 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$207.50	UNPOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.00Out of the Money	20Out of the Money	---Out of the Money
UNPIn the Money	$28.60In the Money	$31.50In the Money	$31.33In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$210.00	UNPOut of the Money	$0.05Out of the Money	$0.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	28Out 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	$10.10In the Money	$12.60In the Money	$9.60In 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	$1.70Out of the Money	$0.18Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money
UNPIn the Money	$8.00In the Money	$10.20In the Money	$8.20In the Money	$0.00In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$217.50	UNPOut of the Money	---Out of the Money	$0.80Out of the Money	$0.05Out of the Money	$-0.10Out of the Money	2Out of the Money	---Out of the Money
UNPIn the Money	$21.40In the Money	$25.30In the Money	$23.00In the Money	$0.00In the Money	20In the Money	---In the Money	Filter Table By Strike Price of$220.00	UNPOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.25Out of the Money	4Out of the Money	---Out of the Money
UNPIn the Money	$9.00In the Money	$10.90In the Money	$11.45In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$222.50	UNPOut of the Money	---Out of the Money	$1.10Out of the Money	$0.17Out of the Money	$-0.10Out of the Money	1Out of the Money	---Out of the Money
UNPIn the Money	$12.10In the Money	$14.40In the Money	$14.20In the Money	$0.00In the Money	7In the Money	---In the Money	Filter Table By Strike Price of$225.00	UNPOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$-0.44Out of the Money	2Out of the Money	---Out of the Money
UNPIn the Money	$10.10In the Money	$12.70In the Money	$12.00In the Money	$0.00In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$227.50	UNPOut of the Money	$0.15Out of the Money	$0.25Out of the Money	$0.16Out of the Money	$-0.59Out of the Money	26Out of the Money	---Out of the Money
UNPIn the Money	$4.50In the Money	$6.60In the Money	$8.84In the Money	$-1.46In the Money	4In the Money	---In the Money	Filter Table By Strike Price of$230.00	UNPOut of the Money	$0.25Out of the Money	$0.45Out of the Money	$0.31Out of the Money	$-1.02Out of the Money	39Out of the Money	---Out of the Money
UNPIn the Money	$3.60In the Money	$4.00In the Money	$3.40In the Money	$-6.48In the Money	9In the Money	---In the Money	Filter Table By Strike Price of$232.50	UNPOut of the Money	$0.70Out of the Money	$0.85Out of the Money	$0.31Out of the Money	$-1.56Out of the Money	30Out of the Money	---Out of the Money
UNPIn the Money	$2.00In the Money	$2.25In the Money	$2.45In the Money	$-3.05In the Money	50In the Money	---In the Money	Filter Table By Strike Price of$235.00	UNPOut of the Money	$1.55Out of the Money	$1.75Out of the Money	$1.45Out of the Money	$-1.50Out of the Money	157Out of the Money	---Out of the Money
UNPIn the Money	$0.85In the Money	$1.05In the Money	$1.15In the Money	$-2.85In the Money	65In the Money	---In the Money	Filter Table By Strike Price of$237.50	UNPNear the Money	$2.85Near the Money	$3.10Near the Money	$1.55Near the Money	$-2.25Near the Money	34Near the Money	---Near the Money
UNPUnderlying issue's last price	$0.30Underlying issue's last price	$0.40Underlying issue's last price	$0.31Underlying issue's last price	$-2.35Underlying issue's last price	601Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$240.00Underlying issue's last price	UNPUnderlying issue's last price	$4.60Underlying issue's last price	$5.10Underlying issue's last price	$2.86Underlying issue's last price	$-2.41Underlying issue's last price	71Underlying issue's last price	---Underlying issue's last price
UNPNear the Money	$0.05Near the Money	$0.20Near the Money	$0.27Near the Money	$-1.61Near the Money	23Near the Money	---Near the Money	Filter Table By Strike Price of$242.50	UNPIn the Money	$6.10In the Money	$8.10In the Money	$6.10In the Money	$-0.80In the Money	29In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.45Out of the Money	$0.13Out of the Money	$-1.07Out of the Money	32Out of the Money	---Out of the Money	Filter Table By Strike Price of$245.00	UNPIn the Money	$8.20In the Money	$10.60In the Money	$8.50In the Money	$-0.20In the Money	8In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.90Out of the Money	$0.11Out of the Money	$-0.64Out of the Money	13Out of the Money	---Out of the Money	Filter Table By Strike Price of$247.50	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	$0.80Out of the Money	$0.10Out of the Money	$-0.40Out of the Money	50Out of the Money	---Out of the Money	Filter Table By Strike Price of$250.00	UNPIn the Money	$6.60In the Money	$9.80In the Money	$7.10In the Money	$0.00In the Money	1In the Money	---In the Money
UNPOut of the Money	$0.20Out of the Money	$0.35Out of the Money	$0.27Out of the Money	$-0.39Out of the Money	31Out of the Money	---Out of the Money	Filter Table By Strike Price of$252.50	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	$0.30Out of the Money	$0.05Out of the Money	$-0.15Out of the Money	1,002Out of the Money	---Out of the Money	Filter Table By Strike Price of$255.00	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	$0.15Out of the Money	$0.25Out of the Money	$0.20Out of the Money	$-0.06Out of the Money	9Out 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	$0.10Out of the Money	$0.01Out of the Money	$-0.14Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$260.00	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$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	$0.10Out of the Money	$0.65Out of the Money	$0.25Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$265.00	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	$1.90Out of the Money	$0.10Out of the Money	$0.01Out of the Money	8Out 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	$0.05Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	23Out 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$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	$0.05Out of the Money	$2.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out 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	---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$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	---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$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	---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$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	---Out of the Money	$0.55Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out 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

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 July 26, 2024)

Put Options (expires Friday July 26, 2024)