Stocks Options

LAST PRICE
247.5100
TODAY'S CHANGE (%)
Trending Up3.5100 (1.4385%)

Bid / Lots
247.4700/ 1
Ask / Lots
247.5500/ 1
Open / Previous Close
243.1900 / 244.0000
Day Range
Low 241.5600
High 247.8800
52 Week Range
Low 199.3300
High 258.6600
Volume
1,494,043
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 17.592

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

Call Options (expires Friday September 27, 2024)
Put Options (expires Friday September 27, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
UNPIn the Money	$115.80In the Money	$118.40In 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	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UNPIn the Money	$110.80In the Money	$113.60In 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	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UNPIn the Money	$105.80In the Money	$108.70In 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	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UNPIn the Money	$100.80In the Money	$103.80In 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	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UNPIn the Money	$95.80In the Money	$98.60In 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	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UNPIn the Money	$90.80In the Money	$94.40In 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	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UNPIn the Money	$85.80In the Money	$89.30In 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	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UNPIn the Money	$80.80In the Money	$83.50In 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	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UNPIn the Money	$75.80In the Money	$78.60In 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	$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	$70.80In the Money	$73.50In 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	$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	$65.80In the Money	$68.70In 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	$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	$60.80In the Money	$63.50In 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	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money
UNPIn the Money	$55.80In the Money	$58.60In 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	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money
UNPIn the Money	$50.80In 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$195.00	UNPOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
UNPIn the Money	$45.80In the Money	$48.70In the Money	$49.70In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$200.00	UNPOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	91Out of the Money
UNPIn the Money	$40.80In the Money	$44.30In 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	$0.15Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
UNPIn the Money	$36.20In the Money	$38.50In 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	---Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
UNPIn the Money	$31.10In the Money	$33.60In 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	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
UNPIn the Money	$26.00In the Money	$28.30In 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	---Out of the Money	$0.15Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
UNPIn the Money	$21.60In the Money	$23.10In the Money	$28.00In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$225.00	UNPOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	17Out of the Money
UNPIn the Money	$18.80In the Money	$21.00In 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	---Out of the Money	$0.35Out of the Money	$0.09Out of the Money	$-0.10Out of the Money	8Out of the Money	12Out of the Money
UNPIn the Money	$16.90In the Money	$19.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$230.00	UNPOut of the Money	---Out of the Money	$0.75Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money
UNPIn the Money	$14.40In the Money	$15.50In the Money	$14.60In the Money	$2.54In the Money	1In the Money	2In the Money	Filter Table By Strike Price of$232.50	UNPOut of the Money	$0.05Out of the Money	$0.45Out of the Money	$0.08Out of the Money	$-0.07Out of the Money	10Out of the Money	51Out of the Money
UNPIn the Money	$12.50In the Money	$14.50In the Money	$14.75In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$235.00	UNPOut of the Money	$0.05Out of the Money	$0.25Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	253Out of the Money
UNPIn the Money	$9.90In the Money	$10.70In 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	$0.05Out of the Money	$0.20Out of the Money	$0.30Out of the Money	$-0.06Out of the Money	5Out of the Money	24Out of the Money
UNPIn the Money	$7.60In the Money	$8.50In the Money	$4.90In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$240.00	UNPOut of the Money	$0.15Out of the Money	$0.30Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	65Out of the Money
UNPIn the Money	$5.40In the Money	$5.80In the Money	$4.75In the Money	$1.58In the Money	1In the Money	50In the Money	Filter Table By Strike Price of$242.50	UNPOut of the Money	$0.30Out of the Money	$0.45Out of the Money	$0.57Out of the Money	$-0.78Out of the Money	1Out of the Money	54Out of the Money
UNPIn the Money	$3.30In the Money	$3.70In the Money	$3.10In the Money	$1.40In the Money	23In the Money	186In the Money	Filter Table By Strike Price of$245.00	UNPNear the Money	$0.70Near the Money	$0.85Near the Money	$1.00Near the Money	$-1.40Near the Money	6Near the Money	65Near the Money
UNPUnderlying issue's last price	$1.70Underlying issue's last price	$1.95Underlying issue's last price	$1.35Underlying issue's last price	$0.60Underlying issue's last price	5Underlying issue's last price	249Underlying issue's last price	Filter Table By Strike Price of$247.50Underlying issue's last price	UNPUnderlying issue's last price	$1.50Underlying issue's last price	$1.75Underlying issue's last price	$1.60Underlying issue's last price	$-2.40Underlying issue's last price	20Underlying issue's last price	29Underlying issue's last price
UNPNear the Money	$0.60Near the Money	$0.85Near the Money	$0.80Near the Money	$0.55Near the Money	85Near the Money	242Near the Money	Filter Table By Strike Price of$250.00	UNPIn the Money	$2.90In the Money	$3.30In the Money	$3.76In the Money	$-2.53In the Money	6In the Money	116In the Money
UNPOut of the Money	$0.15Out of the Money	$0.30Out of the Money	$0.23Out of the Money	$0.13Out of the Money	6Out of the Money	30Out of the Money	Filter Table By Strike Price of$252.50	UNPIn the Money	$4.90In the Money	$5.40In the Money	$6.30In the Money	$-2.37In the Money	1In the Money	11In the Money
UNPOut of the Money	---Out of the Money	$0.40Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	74Out of the Money	Filter Table By Strike Price of$255.00	UNPIn the Money	$6.90In the Money	$7.80In the Money	$6.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.20Out of the Money	$0.20Out of the Money	$-0.15Out of the Money	1Out of the Money	56Out of the Money	Filter Table By Strike Price of$257.50	UNPIn the Money	$9.60In the Money	$11.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$1.00Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	139Out of the Money	Filter Table By Strike Price of$260.00	UNPIn the Money	$11.40In the Money	$13.00In 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	$0.65Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money	Filter Table By Strike Price of$262.50	UNPIn the Money	$14.20In the Money	$16.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.75Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money	Filter Table By Strike Price of$265.00	UNPIn the Money	$16.20In the Money	$17.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.25Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	66Out of the Money	Filter Table By Strike Price of$267.50	UNPIn the Money	$19.30In the Money	$20.60In 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	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	54Out of the Money	Filter Table By Strike Price of$270.00	UNPIn the Money	$21.70In the Money	$22.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	54Out of the Money	Filter Table By Strike Price of$272.50	UNPIn the Money	$24.60In the Money	$25.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.75Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money	Filter Table By Strike Price of$275.00	UNPIn the Money	$26.70In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	208Out of the Money	Filter Table By Strike Price of$280.00	UNPIn the Money	$31.40In the Money	$34.30In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$285.00	UNPIn the Money	$36.70In 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	$0.50Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$290.00	UNPIn the Money	$41.40In 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	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$295.00	UNPIn the Money	$46.60In the Money	$49.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	61Out of the Money	Filter Table By Strike Price of$300.00	UNPIn the Money	$51.70In the Money	$54.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$305.00	UNPIn the Money	$56.70In the Money	$59.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.30Out 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$310.00	UNPIn the Money	$61.70In 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	$0.50Out 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	$66.70In the Money	$69.30In 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	$0.00Out 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	$71.70In the Money	$74.30In 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	$0.00Out 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	$76.70In the Money	$79.20In 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 September 27, 2024)

Put Options (expires Friday September 27, 2024)