Stocks Options

LAST PRICE
245.6800
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
244.1400/ 1
Ask / Lots
247.5600/ 1
Open / Previous Close
0.0000 / 245.6800
Day Range
---
52 Week Range
Low 190.7100
High 258.6600
Volume
135
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 19.683

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

Call Options (expires Friday May 17, 2024)
Put Options (expires Friday May 17, 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	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$105.00	UNPOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UNPIn the Money	---In the Money	---In the Money	$137.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$110.00	UNPOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UNPIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$115.00	UNPOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UNPIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$120.00	UNPOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UNPIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$125.00	UNPOut of the Money	---Out of the Money	---Out of the Money	$0.08Out 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	$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	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UNPIn the Money	---In the Money	---In 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	---Out of the Money	$0.76Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
UNPIn the Money	---In the Money	---In the Money	$68.00In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$140.00	UNPOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UNPIn the Money	---In the Money	---In the Money	$62.70In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$145.00	UNPOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
UNPIn the Money	---In the Money	---In the Money	$59.70In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$150.00	UNPOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
UNPIn the Money	---In the Money	---In the Money	$53.30In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$155.00	UNPOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
UNPIn the Money	---In the Money	---In the Money	$58.90In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$160.00	UNPOut of the Money	---Out of the Money	---Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
UNPIn the Money	---In the Money	---In 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	---Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	310Out of the Money
UNPIn the Money	---In the Money	---In the Money	$71.25In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$170.00	UNPOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	340Out of the Money
UNPIn the Money	---In the Money	---In the Money	$38.10In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$175.00	UNPOut of the Money	---Out of the Money	---Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money
UNPIn the Money	---In the Money	---In the Money	$36.10In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$180.00	UNPOut of the Money	---Out of the Money	---Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
UNPIn the Money	---In the Money	---In the Money	$64.50In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$185.00	UNPOut of the Money	---Out of the Money	---Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
UNPIn the Money	---In the Money	---In the Money	$51.35In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$190.00	UNPOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	93Out of the Money
UNPIn the Money	---In the Money	---In the Money	$60.20In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$195.00	UNPOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	181Out of the Money
UNPIn the Money	---In the Money	---In the Money	$44.40In the Money	$0.00In the Money	---In the Money	34In the Money	Filter Table By Strike Price of$200.00	UNPOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	100Out of the Money
UNPIn the Money	---In the Money	---In the Money	$46.50In the Money	$0.00In the Money	---In the Money	66In the Money	Filter Table By Strike Price of$205.00	UNPOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	149Out of the Money
UNPIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$207.50	UNPOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UNPIn the Money	---In the Money	---In the Money	$37.90In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$210.00	UNPOut of the Money	---Out of the Money	---Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	185Out of the Money
UNPIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money
UNPIn the Money	---In the Money	---In the Money	$31.80In the Money	$0.00In the Money	---In the Money	22In the Money	Filter Table By Strike Price of$215.00	UNPOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	225Out of the Money
UNPIn the Money	---In the Money	---In the Money	$15.50In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$217.50	UNPOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
UNPIn the Money	---In the Money	---In the Money	$22.82In the Money	$0.00In the Money	---In the Money	122In the Money	Filter Table By Strike Price of$220.00	UNPOut of the Money	---Out of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	486Out of the Money
UNPIn the Money	---In the Money	---In 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	---Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
UNPIn the Money	---In the Money	---In the Money	$22.12In the Money	$0.00In the Money	---In the Money	45In the Money	Filter Table By Strike Price of$225.00	UNPOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	357Out of the Money
UNPIn the Money	---In the Money	---In the Money	$12.11In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$227.50	UNPOut of the Money	---Out of the Money	---Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
UNPIn the Money	---In the Money	---In the Money	$17.35In the Money	$0.00In the Money	---In the Money	242In the Money	Filter Table By Strike Price of$230.00	UNPOut of the Money	---Out of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	1,875Out of the Money
UNPIn the Money	---In the Money	---In the Money	$6.56In the Money	$0.00In the Money	---In the Money	47In the Money	Filter Table By Strike Price of$232.50	UNPOut of the Money	---Out of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	103Out of the Money
UNPIn the Money	---In the Money	---In the Money	$12.00In the Money	$0.00In the Money	---In the Money	281In the Money	Filter Table By Strike Price of$235.00	UNPOut of the Money	---Out of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	1,471Out of the Money
UNPIn the Money	---In the Money	---In the Money	$9.68In the Money	$0.00In the Money	---In the Money	105In the Money	Filter Table By Strike Price of$237.50	UNPOut of the Money	---Out of the Money	---Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	288Out of the Money
UNPIn the Money	---In the Money	---In the Money	$7.10In the Money	$0.00In the Money	---In the Money	430In the Money	Filter Table By Strike Price of$240.00	UNPOut of the Money	---Out of the Money	---Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	497Out of the Money
UNPIn the Money	---In the Money	---In the Money	$5.39In the Money	$0.00In the Money	---In the Money	79In the Money	Filter Table By Strike Price of$242.50	UNPOut of the Money	---Out of the Money	---Out of the Money	$0.65Out of the Money	$0.00Out of the Money	---Out of the Money	472Out of the Money
UNPUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$3.00Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	2,352Underlying issue's last price	Filter Table By Strike Price of$245.00Underlying issue's last price	UNPUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$1.32Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	566Underlying issue's last price
UNPNear the Money	---Near the Money	---Near the Money	$1.35Near the Money	$0.00Near the Money	---Near the Money	2,221Near the Money	Filter Table By Strike Price of$247.50	UNPIn the Money	---In the Money	---In the Money	$2.50In the Money	$0.00In the Money	---In the Money	36In the Money
UNPOut of the Money	---Out of the Money	---Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	1,332Out of the Money	Filter Table By Strike Price of$250.00	UNPIn the Money	---In the Money	---In the Money	$2.96In the Money	$0.00In the Money	---In the Money	156In the Money
UNPOut of the Money	---Out of the Money	---Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	743Out of the Money	Filter Table By Strike Price of$252.50	UNPIn the Money	---In the Money	---In the Money	$5.50In the Money	$0.00In the Money	---In the Money	4In the Money
UNPOut of the Money	---Out of the Money	---Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	1,789Out of the Money	Filter Table By Strike Price of$255.00	UNPIn the Money	---In the Money	---In the Money	$21.32In the Money	$0.00In the Money	---In the Money	20In the Money
UNPOut of the Money	---Out of the Money	---Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money	Filter Table By Strike Price of$257.50	UNPIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	---Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	1,101Out of the Money	Filter Table By Strike Price of$260.00	UNPIn the Money	---In the Money	---In the Money	$23.30In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	858Out of the Money	Filter Table By Strike Price of$265.00	UNPIn the Money	---In the Money	---In the Money	$25.33In the Money	$0.00In the Money	---In the Money	3In the Money
UNPOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	486Out of the Money	Filter Table By Strike Price of$270.00	UNPIn the Money	---In the Money	---In the Money	$30.35In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$272.50	UNPIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	525Out of the Money	Filter Table By Strike Price of$275.00	UNPIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	---Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	92Out of the Money	Filter Table By Strike Price of$280.00	UNPIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money	Filter Table By Strike Price of$285.00	UNPIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	64Out of the Money	Filter Table By Strike Price of$290.00	UNPIn the Money	---In the Money	---In the Money	$86.20In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money	Filter Table By Strike Price of$295.00	UNPIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$300.00	UNPIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	---Out of the Money	$0.15Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	---Out of the Money	$0.20Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	---Out 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$315.00	UNPIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	---Out 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$330.00	UNPIn the Money	---In the Money	---In 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 May 17, 2024)

Put Options (expires Friday May 17, 2024)