Stocks Options

LAST PRICE
237.6900
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
239.0100/ 1
Ask / Lots
240.2900/ 2
Open / Previous Close
236.0000 / 237.6900
Day Range
Low 233.2050
High 238.0500
52 Week Range
Low 190.7100
High 258.6600
Volume
2,440,891
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 19.686

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	$73.27In 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	$54.52In 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	84Out 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	$0.10Out 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	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	106Out 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	$0.65Out of the Money	$0.00Out of the Money	---Out of the Money	146Out 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	$34.11In the Money	$0.00In the Money	---In the Money	15In 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	$0.00Out 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	$18.55In 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	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	167Out 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	$0.15Out 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	$21.10In 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	$0.25Out 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	$12.00In the Money	$0.00In the Money	---In the Money	46In the Money	Filter Table By Strike Price of$225.00	UNPOut of the Money	---Out of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	346Out 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	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
UNPIn the Money	---In the Money	---In the Money	$7.50In the Money	$0.00In the Money	---In the Money	261In the Money	Filter Table By Strike Price of$230.00	UNPOut of the Money	---Out of the Money	---Out of the Money	$1.10Out of the Money	$0.00Out of the Money	---Out of the Money	1,724Out 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	$1.35Out of the Money	$0.00Out of the Money	---Out of the Money	47Out of the Money
UNPIn the Money	---In the Money	---In the Money	$5.00In the Money	$0.00In the Money	---In the Money	298In the Money	Filter Table By Strike Price of$235.00	UNPNear the Money	---Near the Money	---Near the Money	$3.40Near the Money	$0.00Near the Money	---Near the Money	1,506Near the Money
UNPUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$2.92Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	106Underlying issue's last price	Filter Table By Strike Price of$237.50Underlying issue's last price	UNPUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$5.10Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	200Underlying issue's last price
UNPNear the Money	---Near the Money	---Near the Money	$1.64Near the Money	$0.00Near the Money	---Near the Money	441Near the Money	Filter Table By Strike Price of$240.00	UNPIn the Money	---In the Money	---In the Money	$7.20In the Money	$0.00In the Money	---In the Money	501In the Money
UNPOut of the Money	---Out of the Money	---Out of the Money	$1.45Out of the Money	$0.00Out of the Money	---Out of the Money	49Out of the Money	Filter Table By Strike Price of$242.50	UNPIn the Money	---In the Money	---In the Money	$6.85In the Money	$0.00In the Money	---In the Money	80In the Money
UNPOut of the Money	---Out of the Money	---Out of the Money	$1.05Out of the Money	$0.00Out of the Money	---Out of the Money	2,322Out of the Money	Filter Table By Strike Price of$245.00	UNPIn the Money	---In the Money	---In the Money	$8.00In the Money	$0.00In the Money	---In the Money	571In the Money
UNPOut of the Money	---Out of the Money	---Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	3,442Out of the Money	Filter Table By Strike Price of$247.50	UNPIn the Money	---In the Money	---In the Money	$6.20In the Money	$0.00In the Money	---In the Money	12In 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	1,201Out of the Money	Filter Table By Strike Price of$250.00	UNPIn the Money	---In the Money	---In the Money	$12.65In the Money	$0.00In the Money	---In the Money	149In the Money
UNPOut of the Money	---Out of the Money	---Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	709Out of the Money	Filter Table By Strike Price of$252.50	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	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	1,779Out 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	21In the Money
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	1Out 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	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1,121Out 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	866Out of the Money	Filter Table By Strike Price of$265.00	UNPIn the Money	---In the Money	---In the Money	$29.48In the Money	$0.00In the Money	---In the Money	3In the Money
UNPOut of the Money	---Out of the Money	---Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	497Out of the Money	Filter Table By Strike Price of$270.00	UNPIn the Money	---In the Money	---In the Money	$34.50In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	523Out 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	$0.13Out 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	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	36Out 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	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	41Out 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	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	38Out 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)