Stocks Options

LAST PRICE
232.0700
TODAY'S CHANGE (%)
Trending Down-0.1000 (-0.0431%)

Bid / Lots
230.0000/ 1
Ask / Lots
232.0700/ 5
Open / Previous Close
230.7400 / 232.1700
Day Range
Low 230.2900
High 233.8350
52 Week Range
Low 204.6350
High 258.6600
Volume
2,594,759
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 17.913

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

Call Options (expires Friday November 01, 2024)
Put Options (expires Friday November 01, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
UNPIn the Money	$100.70In the Money	$104.20In 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	$0.45Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UNPIn the Money	$95.90In the Money	$99.20In 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	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
UNPIn the Money	$90.70In the Money	$94.20In 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	---Out of the Money	$0.65Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UNPIn the Money	$85.70In the Money	$89.20In 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	---Out 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	$80.70In the Money	$84.20In 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	---Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
UNPIn the Money	$75.90In the Money	$78.70In 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	---Out of the Money	$2.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UNPIn the Money	$70.90In the Money	$73.70In 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	---Out of the Money	$2.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UNPIn the Money	$65.90In the Money	$69.20In 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	$1.45Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UNPIn the Money	$60.80In the Money	$64.20In 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	---Out 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	$55.90In the Money	$58.70In 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	---Out 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	$50.90In the Money	$54.30In 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	---Out 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	$45.90In the Money	$49.40In 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	---Out 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	$40.80In the Money	$44.20In 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	---Out 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	$35.80In the Money	$39.30In 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	---Out of the Money	$2.15Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
UNPIn the Money	$30.90In the Money	$34.20In the Money	$31.90In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$200.00	UNPOut of the Money	---Out of the Money	$0.25Out of the Money	$0.42Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
UNPIn the Money	$25.90In the Money	$29.20In 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	---Out of the Money	$0.05Out of the Money	$0.49Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UNPIn the Money	$20.90In the Money	$24.40In the Money	$30.54In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$210.00	UNPOut of the Money	---Out of the Money	$2.15Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
UNPIn the Money	$16.20In the Money	$19.10In 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	---Out of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
UNPIn the Money	$13.50In the Money	$16.30In 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	---Out of the Money	$0.50Out of the Money	$0.04Out of the Money	$-0.06Out of the Money	1Out of the Money	56Out of the Money
UNPIn the Money	$11.60In the Money	$13.90In the Money	$13.00In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$220.00	UNPOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	53Out of the Money
UNPIn the Money	$8.50In the Money	$11.80In 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	$0.10Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	96Out of the Money
UNPIn the Money	$6.20In the Money	$9.00In the Money	$6.75In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$225.00	UNPOut of the Money	---Out of the Money	$0.35Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	57Out of the Money
UNPIn the Money	$4.50In the Money	$6.00In the Money	$6.43In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$227.50	UNPOut of the Money	---Out of the Money	$0.40Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money
UNPUnderlying issue's last price	$2.00Underlying issue's last price	$3.00Underlying issue's last price	$4.10Underlying issue's last price	$0.80Underlying issue's last price	7Underlying issue's last price	106Underlying issue's last price	Filter Table By Strike Price of$230.00Underlying issue's last price	UNPUnderlying issue's last price	$0.10Underlying issue's last price	$1.50Underlying issue's last price	$0.50Underlying issue's last price	$-0.24Underlying issue's last price	14Underlying issue's last price	311Underlying issue's last price
UNPNear the Money	$0.90Near the Money	$1.55Near the Money	$1.95Near the Money	$-0.05Near the Money	4Near the Money	96Near the Money	Filter Table By Strike Price of$232.50	UNPIn the Money	$1.00In the Money	$1.80In the Money	$1.38In the Money	$-0.27In the Money	16In the Money	261In the Money
UNPNear the Money	$0.25Near the Money	$0.60Near the Money	$0.66Near the Money	$-0.09Near the Money	133Near the Money	136Near the Money	Filter Table By Strike Price of$235.00	UNPIn the Money	$2.85In the Money	$3.50In the Money	$3.20In the Money	$0.45In the Money	4In the Money	398In the Money
UNPOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.15Out of the Money	$-0.35Out of the Money	5Out of the Money	90Out of the Money	Filter Table By Strike Price of$237.50	UNPIn the Money	$4.90In the Money	$6.00In the Money	$5.74In the Money	$1.84In the Money	10In the Money	71In the Money
UNPOut of the Money	---Out of the Money	$1.95Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	110Out of the Money	Filter Table By Strike Price of$240.00	UNPIn the Money	$5.90In the Money	$8.90In the Money	$8.24In the Money	$0.79In the Money	4In the Money	12In the Money
UNPOut of the Money	---Out of the Money	$0.25Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	126Out of the Money	Filter Table By Strike Price of$242.50	UNPIn the Money	$9.10In the Money	$11.10In the Money	$12.04In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$1.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	114Out of the Money	Filter Table By Strike Price of$245.00	UNPIn the Money	$12.10In the Money	$14.70In the Money	$11.40In the Money	$0.00In the Money	---In the Money	5In the Money
UNPOut of the Money	---Out of the Money	$1.75Out of the Money	$1.80Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$247.50	UNPIn the Money	$13.40In the Money	$16.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.15Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	181Out of the Money	Filter Table By Strike Price of$250.00	UNPIn the Money	$16.60In the Money	$19.20In the Money	$19.60In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.05Out of the Money	$0.93Out of the Money	$0.00Out of the Money	---Out of the Money	90Out of the Money	Filter Table By Strike Price of$252.50	UNPIn the Money	$19.10In the Money	$21.10In the Money	$22.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.10Out of the Money	$0.02Out of the Money	$-0.08Out of the Money	1Out of the Money	58Out of the Money	Filter Table By Strike Price of$255.00	UNPIn the Money	$21.40In the Money	$23.30In the Money	$24.52In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.50Out of the Money	$0.37Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$257.50	UNPIn the Money	$23.50In the Money	$26.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.50Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	262Out of the Money	Filter Table By Strike Price of$260.00	UNPIn the Money	$25.90In the Money	$29.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.50Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money	Filter Table By Strike Price of$262.50	UNPIn the Money	$29.10In the Money	$31.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.50Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	481Out of the Money	Filter Table By Strike Price of$265.00	UNPIn the Money	$31.20In the Money	$34.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.75Out of the Money	$0.52Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$267.50	UNPIn the Money	$34.00In the Money	$36.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$1.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$270.00	UNPIn the Money	$36.30In the Money	$39.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out 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$272.50	UNPIn the Money	$38.40In the Money	$41.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.75Out of the Money	$1.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$275.00	UNPIn the Money	$40.90In the Money	$44.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.75Out of the Money	$0.92Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$280.00	UNPIn the Money	$45.90In the Money	$48.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out 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	$51.10In the Money	$54.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.95Out 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	$55.80In the Money	$59.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.95Out 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	$61.10In the Money	$64.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$1.15Out 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	$65.90In the Money	$68.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out 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$305.00	UNPIn the Money	$70.90In the Money	$74.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.95Out 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	$76.00In the Money	$79.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out 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$315.00	UNPIn the Money	$80.90In the Money	$84.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	55Out of the Money	Filter Table By Strike Price of$320.00	UNPIn the Money	$86.50In the Money	$88.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	93Out of the Money	Filter Table By Strike Price of$325.00	UNPIn the Money	$90.90In the Money	$94.40In 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 November 01, 2024)

Put Options (expires Friday November 01, 2024)