Stocks Options

LAST PRICE
240.9500
TODAY'S CHANGE (%)
Trending Down-1.8400 (-0.7579%)

Bid / Lots
238.1700/ 3
Ask / Lots
242.3500/ 2
Open / Previous Close
243.3900 / 242.7900
Day Range
Low 239.4700
High 244.4000
52 Week Range
Low 190.7100
High 258.6600
Volume
1,625,832
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 19.696

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

Call Options (expires Friday May 10, 2024)
Put Options (expires Friday May 10, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
UNPIn the Money	$109.70In the Money	$112.60In 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	$0.00Out 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	$104.70In the Money	$107.60In 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	$0.00Out 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	$99.90In the Money	$102.60In 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	$0.00Out 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	$94.90In the Money	$97.80In 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	$0.00Out 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	$89.20In the Money	$92.80In 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	$0.00Out 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	$84.90In the Money	$87.70In 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	$0.00Out 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	$79.80In the Money	$82.80In 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	$0.00Out 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	$74.90In the Money	$77.70In 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	$0.00Out 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	$69.80In the Money	$72.70In 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	$0.00Out 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	$64.80In the Money	$67.70In 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	$0.00Out 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	$59.20In the Money	$62.90In 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	$0.00Out 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	$54.40In the Money	$57.90In 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	$0.00Out 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	$49.90In the Money	$52.90In 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	$0.00Out 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	$44.30In the Money	$47.80In 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	$0.00Out 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	$39.90In the Money	$42.80In 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	$0.00Out 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	$34.40In the Money	$37.80In 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	$0.00Out of the Money	$0.05Out of the Money	$0.38Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UNPIn the Money	$31.80In the Money	$35.30In 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	$0.00Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UNPIn the Money	$30.20In the Money	$32.90In 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	$0.00Out 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	$26.80In the Money	$30.40In 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	$0.00Out of the Money	$0.75Out of the Money	$0.67Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
UNPIn the Money	$24.50In the Money	$27.90In 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	$0.00Out of the Money	$0.75Out of the Money	$0.87Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money
UNPIn the Money	$21.80In the Money	$25.40In 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	$0.00Out of the Money	$0.75Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
UNPIn the Money	$19.40In the Money	$22.90In 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	$0.05Out of the Money	$1.40Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money
UNPIn the Money	$17.10In the Money	$20.30In 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	$0.05Out of the Money	$0.25Out of the Money	$0.20Out of the Money	$-0.05Out of the Money	1Out of the Money	7Out of the Money
UNPIn the Money	$14.70In the Money	$17.50In the Money	$8.80In the Money	$0.00In the Money	---In the Money	39In the Money	Filter Table By Strike Price of$225.00	UNPOut of the Money	$0.20Out of the Money	$0.35Out of the Money	$0.23Out of the Money	$-0.06Out of the Money	1Out of the Money	26Out of the Money
UNPIn the Money	$12.70In the Money	$15.30In 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	$0.30Out of the Money	$0.45Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	201Out of the Money
UNPIn the Money	$10.50In the Money	$14.00In the Money	$5.60In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$230.00	UNPOut of the Money	$0.45Out of the Money	$0.65Out of the Money	$0.42Out of the Money	$-0.18Out of the Money	4Out of the Money	17Out of the Money
UNPIn the Money	$8.50In the Money	$10.70In the Money	$10.80In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$232.50	UNPOut of the Money	$0.75Out of the Money	$0.95Out of the Money	$0.66Out of the Money	$-0.29Out of the Money	2Out of the Money	11Out of the Money
UNPIn the Money	$7.40In the Money	$7.90In the Money	$9.00In the Money	$0.00In the Money	---In the Money	44In the Money	Filter Table By Strike Price of$235.00	UNPOut of the Money	$1.15Out of the Money	$1.35Out of the Money	$1.10Out of the Money	$0.15Out of the Money	1Out of the Money	11Out of the Money
UNPIn the Money	$5.60In the Money	$5.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$237.50	UNPOut of the Money	$1.70Out of the Money	$1.95Out of the Money	$2.05Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
UNPUnderlying issue's last price	$4.00Underlying issue's last price	$4.30Underlying issue's last price	$3.49Underlying issue's last price	$-1.46Underlying issue's last price	2,028Underlying issue's last price	73Underlying issue's last price	Filter Table By Strike Price of$240.00Underlying issue's last price	UNPUnderlying issue's last price	$2.55Underlying issue's last price	$2.80Underlying issue's last price	$2.75Underlying issue's last price	$0.55Underlying issue's last price	107Underlying issue's last price	2Underlying issue's last price
UNPNear the Money	$2.65Near the Money	$2.85Near the Money	$2.37Near the Money	$-1.61Near the Money	8Near the Money	55Near the Money	Filter Table By Strike Price of$242.50	UNPIn the Money	$3.70In the Money	$4.00In the Money	$4.20In the Money	$0.20In the Money	7In the Money	13In the Money
UNPOut of the Money	$1.60Out of the Money	$1.85Out of the Money	$1.95Out of the Money	$-1.10Out of the Money	62Out of the Money	37Out of the Money	Filter Table By Strike Price of$245.00	UNPIn the Money	$5.10In the Money	$5.60In the Money	$4.50In the Money	$-1.40In the Money	41In the Money	1In the Money
UNPOut of the Money	$0.90Out of the Money	$1.10Out of the Money	$0.87Out of the Money	$-0.91Out of the Money	5Out of the Money	19Out of the Money	Filter Table By Strike Price of$247.50	UNPIn the Money	$6.20In the Money	$8.20In the Money	$8.00In the Money	$2.20In the Money	3In the Money	200In the Money
UNPOut of the Money	$0.50Out of the Money	$0.65Out of the Money	$0.62Out of the Money	$-0.70Out of the Money	46Out of the Money	234Out of the Money	Filter Table By Strike Price of$250.00	UNPIn the Money	$7.90In the Money	$10.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	$0.25Out of the Money	$0.35Out of the Money	$0.20Out of the Money	$-0.58Out of the Money	5Out of the Money	21Out of the Money	Filter Table By Strike Price of$252.50	UNPIn the Money	$10.90In the Money	$13.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.15Out of the Money	$-0.35Out of the Money	2,025Out of the Money	9Out of the Money	Filter Table By Strike Price of$255.00	UNPIn the Money	$13.70In the Money	$16.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	$0.00Out of the Money	$0.20Out of the Money	$0.15Out of the Money	$-0.15Out of the Money	31Out of the Money	31Out of the Money	Filter Table By Strike Price of$257.50	UNPIn the Money	$15.60In the Money	$18.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	$0.00Out of the Money	$0.30Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$260.00	UNPIn the Money	$17.60In the Money	$21.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	$0.00Out 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	$20.10In the Money	$23.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$265.00	UNPIn the Money	$22.60In the Money	$26.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	$0.00Out 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$270.00	UNPIn the Money	$27.50In the Money	$31.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	$0.00Out 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$275.00	UNPIn the Money	$32.60In the Money	$36.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	$0.00Out 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$280.00	UNPIn the Money	$37.50In the Money	$41.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	$0.00Out 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	$42.60In the Money	$46.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	$0.00Out 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	$47.60In the Money	$50.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	$0.00Out 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	$52.60In the Money	$55.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	$0.00Out 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$300.00	UNPIn the Money	$57.60In the Money	$60.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	$0.00Out 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$305.00	UNPIn the Money	$62.60In the Money	$65.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	$0.00Out 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$310.00	UNPIn the Money	$67.60In the Money	$70.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	$0.00Out 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$315.00	UNPIn the Money	$72.60In the Money	$75.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	$0.00Out 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$320.00	UNPIn the Money	$77.60In the Money	$81.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	$0.00Out 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$325.00	UNPIn the Money	$82.60In the Money	$85.60In 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 10, 2024)

Put Options (expires Friday May 10, 2024)