Stocks Options

LAST PRICE
227.9400
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
226.4700/ 1
Ask / Lots
232.3100/ 1
Open / Previous Close
0.0000 / 227.9400
Day Range
---
52 Week Range
Low 191.1099
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 19.891

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

Call Options (expires Friday June 21, 2024)
Put Options (expires Friday June 21, 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$95.00	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	80Out 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$100.00	UNPOut of the Money	---Out of the Money	---Out of the Money	$0.32Out 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$105.00	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	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$110.00	UNPOut of the Money	---Out of the Money	---Out of the Money	$0.37Out 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$115.00	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	3Out of the Money
UNPIn the Money	---In the Money	---In the Money	$107.36In 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	$0.10Out 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	$109.45In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
UNPIn the Money	---In the Money	---In the Money	$97.44In 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	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	25Out 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	$0.08Out 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	$88.70In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$140.00	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	269Out of the Money
UNPIn the Money	---In the Money	---In the Money	$82.60In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$145.00	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	52Out of the Money
UNPIn the Money	---In the Money	---In the Money	$78.40In the Money	$0.00In the Money	---In the Money	39In the Money	Filter Table By Strike Price of$150.00	UNPOut of the Money	---Out of the Money	---Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money
UNPIn the Money	---In the Money	---In the Money	$73.40In the Money	$0.00In the Money	---In the Money	66In the Money	Filter Table By Strike Price of$155.00	UNPOut of the Money	---Out of the Money	---Out of the Money	$0.63Out of the Money	$0.00Out of the Money	---Out of the Money	62Out of the Money
UNPIn the Money	---In the Money	---In the Money	$68.00In the Money	$0.00In the Money	---In the Money	55In the Money	Filter Table By Strike Price of$160.00	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	171Out of the Money
UNPIn the Money	---In the Money	---In the Money	$62.80In the Money	$0.00In the Money	---In the Money	26In the Money	Filter Table By Strike Price of$165.00	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	134Out of the Money
UNPIn the Money	---In the Money	---In the Money	$58.40In the Money	$0.00In the Money	---In the Money	32In the Money	Filter Table By Strike Price of$170.00	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	22Out of the Money
UNPIn the Money	---In the Money	---In the Money	$53.60In the Money	$0.00In the Money	---In the Money	27In the Money	Filter Table By Strike Price of$175.00	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	192Out of the Money
UNPIn the Money	---In the Money	---In the Money	$48.80In the Money	$0.00In the Money	---In the Money	25In the Money	Filter Table By Strike Price of$180.00	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	640Out of the Money
UNPIn the Money	---In the Money	---In the Money	$42.60In the Money	$0.00In the Money	---In the Money	41In the Money	Filter Table By Strike Price of$185.00	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	147Out of the Money
UNPIn the Money	---In the Money	---In the Money	$38.40In the Money	$0.00In the Money	---In the Money	130In the Money	Filter Table By Strike Price of$190.00	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	770Out of the Money
UNPIn the Money	---In the Money	---In the Money	$33.80In the Money	$0.00In the Money	---In the Money	22In 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	272Out of the Money
UNPIn the Money	---In the Money	---In the Money	$28.90In the Money	$0.00In the Money	---In the Money	39In the Money	Filter Table By Strike Price of$200.00	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	166Out of the Money
UNPIn the Money	---In the Money	---In the Money	$23.60In the Money	$0.00In the Money	---In the Money	46In the Money	Filter Table By Strike Price of$205.00	UNPOut of the Money	---Out of the Money	---Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	831Out of the Money
UNPIn the Money	---In the Money	---In the Money	$18.90In the Money	$0.00In the Money	---In the Money	243In the Money	Filter Table By Strike Price of$210.00	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	470Out 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	$18.99In the Money	$0.00In the Money	---In the Money	108In the Money	Filter Table By Strike Price of$215.00	UNPOut of the Money	---Out of the Money	---Out of the Money	$0.85Out of the Money	$0.00Out of the Money	---Out of the Money	655Out 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$217.50	UNPOut of the Money	---Out of the Money	---Out of the Money	$1.15Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money
UNPIn the Money	---In the Money	---In the Money	$9.10In the Money	$0.00In the Money	---In the Money	343In the Money	Filter Table By Strike Price of$220.00	UNPOut of the Money	---Out of the Money	---Out of the Money	$1.41Out of the Money	$0.00Out of the Money	---Out of the Money	1,088Out of the Money
UNPIn the Money	---In the Money	---In the Money	$7.25In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$222.50	UNPOut of the Money	---Out of the Money	---Out of the Money	$1.95Out of the Money	$0.00Out of the Money	---Out of the Money	82Out of the Money
UNPIn the Money	---In the Money	---In the Money	$6.20In the Money	$0.00In the Money	---In the Money	782In the Money	Filter Table By Strike Price of$225.00	UNPNear the Money	---Near the Money	---Near the Money	$2.40Near the Money	$0.00Near the Money	---Near the Money	1,278Near the Money
UNPUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$4.15Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	41Underlying issue's last price	Filter Table By Strike Price of$227.50Underlying issue's last price	UNPUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$3.51Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	48Underlying issue's last price
UNPNear the Money	---Near the Money	---Near the Money	$3.15Near the Money	$0.00Near the Money	---Near the Money	777Near the Money	Filter Table By Strike Price of$230.00	UNPIn the Money	---In the Money	---In the Money	$4.71In the Money	$0.00In the Money	---In the Money	2,060In the Money
UNPOut of the Money	---Out of the Money	---Out of the Money	$2.10Out of the Money	$0.00Out of the Money	---Out of the Money	69Out of the Money	Filter Table By Strike Price of$232.50	UNPIn the Money	---In the Money	---In the Money	$4.00In the Money	$0.00In the Money	---In the Money	102In the Money
UNPOut of the Money	---Out of the Money	---Out of the Money	$1.50Out of the Money	$0.00Out of the Money	---Out of the Money	704Out of the Money	Filter Table By Strike Price of$235.00	UNPIn the Money	---In the Money	---In the Money	$10.20In the Money	$0.00In the Money	---In the Money	791In the Money
UNPOut of the Money	---Out of the Money	---Out of the Money	$0.67Out of the Money	$0.00Out of the Money	---Out of the Money	112Out of the Money	Filter Table By Strike Price of$237.50	UNPIn the Money	---In the Money	---In the Money	$8.10In the Money	$0.00In the Money	---In the Money	6In the Money
UNPOut of the Money	---Out of the Money	---Out of the Money	$0.48Out of the Money	$0.00Out of the Money	---Out of the Money	684Out of the Money	Filter Table By Strike Price of$240.00	UNPIn the Money	---In the Money	---In the Money	$13.10In the Money	$0.00In the Money	---In the Money	958In the Money
UNPOut of the Money	---Out of the Money	---Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	66Out of the Money	Filter Table By Strike Price of$242.50	UNPIn the Money	---In the Money	---In the Money	$3.70In the Money	$0.00In the Money	---In the Money	95In 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	820Out of the Money	Filter Table By Strike Price of$245.00	UNPIn the Money	---In the Money	---In the Money	$17.70In the Money	$0.00In the Money	---In the Money	1,572In 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	64Out of the Money	Filter Table By Strike Price of$247.50	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	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	1,872Out of the Money	Filter Table By Strike Price of$250.00	UNPIn the Money	---In the Money	---In the Money	$7.20In the Money	$0.00In the Money	---In the Money	199In 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	8Out 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	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	1,611Out of the Money	Filter Table By Strike Price of$255.00	UNPIn the Money	---In the Money	---In the Money	$29.20In the Money	$0.00In the Money	---In the Money	37In 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$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	1,295Out of the Money	Filter Table By Strike Price of$260.00	UNPIn the Money	---In the Money	---In the Money	$34.20In the Money	$0.00In the Money	---In the Money	7In 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	581Out of the Money	Filter Table By Strike Price of$265.00	UNPIn the Money	---In the Money	---In the Money	$38.30In 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$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	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	562Out of the Money	Filter Table By Strike Price of$270.00	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	317Out 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	380Out 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	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	306Out 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	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	56Out of the Money	Filter Table By Strike Price of$290.00	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	43Out 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	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	48Out 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	$0.00Out 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	---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	111Out 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	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	11Out 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
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$335.00	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	12Out of the Money	Filter Table By Strike Price of$340.00	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$350.00	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$360.00	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 June 21, 2024)

Put Options (expires Friday June 21, 2024)