Stocks Options

LAST PRICE
232.7100
TODAY'S CHANGE (%)
Trending Up2.8000 (1.2179%)

Bid / Lots
232.7100/ 7
Ask / Lots
232.8200/ 1
Open / Previous Close
230.6000 / 229.9100
Day Range
Low 229.5000
High 233.3400
52 Week Range
Low 208.1400
High 258.6600
Volume
435,682
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 17.811

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

Call Options (expires Friday November 08, 2024)
Put Options (expires Friday November 08, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
UNPIn the Money	$101.60In the Money	$104.10In 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	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UNPIn the Money	$96.60In the Money	$99.00In 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	$91.60In the Money	$94.10In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
UNPIn the Money	$86.60In the Money	$89.10In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	170Out of the Money
UNPIn the Money	$81.80In the Money	$83.80In 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	---Out of the Money	$2.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	114Out of the Money
UNPIn the Money	$76.30In the Money	$78.80In 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	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UNPIn the Money	$71.80In the Money	$73.80In 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	---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	$66.30In 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	$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	$61.70In the Money	$64.50In 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	$56.70In the Money	$59.00In 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	$51.30In the Money	$54.20In 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	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UNPIn the Money	$46.40In the Money	$48.90In 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	---Out of the Money	$0.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UNPIn the Money	$41.60In 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	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
UNPIn the Money	$36.60In the Money	$39.00In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UNPIn the Money	$32.20In the Money	$34.40In 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	---Out of the Money	$0.15Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
UNPIn the Money	$27.50In the Money	$29.00In 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	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	54Out of the Money
UNPIn the Money	$24.70In the Money	$26.00In 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	$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	$22.30In the Money	$23.50In 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	$0.75Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	76Out of the Money
UNPIn the Money	$20.00In the Money	$21.10In 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	$0.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UNPIn the Money	$17.70In the Money	$18.70In 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	$0.05Out of the Money	$0.35Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	83Out of the Money
UNPIn the Money	$15.00In the Money	$16.10In 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	$0.10Out of the Money	$0.20Out of the Money	$0.13Out of the Money	$-0.14Out of the Money	4Out of the Money	11Out of the Money
UNPIn the Money	$12.80In the Money	$13.60In 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	$0.15Out of the Money	$0.25Out of the Money	$0.30Out of the Money	$-0.15Out of the Money	3Out of the Money	79Out of the Money
UNPIn the Money	$10.30In the Money	$11.00In 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	$0.30Out of the Money	$0.40Out of the Money	$0.61Out of the Money	$-0.19Out of the Money	2Out of the Money	21Out of the Money
UNPIn the Money	$8.30In the Money	$8.70In the Money	$9.70In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$225.00	UNPOut of the Money	$0.55Out of the Money	$0.65Out of the Money	$0.90Out of the Money	$-0.40Out of the Money	4Out of the Money	74Out of the Money
UNPIn the Money	$6.30In the Money	$6.70In the Money	$4.60In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$227.50	UNPOut of the Money	$0.95Out of the Money	$1.10Out of the Money	$2.07Out of the Money	$0.00Out of the Money	---Out of the Money	93Out of the Money
UNPIn the Money	$4.50In the Money	$4.80In the Money	$3.60In the Money	$0.00In the Money	---In the Money	106In the Money	Filter Table By Strike Price of$230.00	UNPNear the Money	$1.65Near the Money	$1.80Near the Money	$1.75Near the Money	$-1.35Near the Money	10Near the Money	52Near the Money
UNPUnderlying issue's last price	$3.10Underlying issue's last price	$3.30Underlying issue's last price	$3.30Underlying issue's last price	$1.17Underlying issue's last price	5Underlying issue's last price	62Underlying issue's last price	Filter Table By Strike Price of$232.50Underlying issue's last price	UNPUnderlying issue's last price	$2.65Underlying issue's last price	$2.80Underlying issue's last price	$2.75Underlying issue's last price	$-1.35Underlying issue's last price	38Underlying issue's last price	30Underlying issue's last price
UNPNear the Money	$1.90Near the Money	$2.10Near the Money	$2.00Near the Money	$0.70Near the Money	10Near the Money	545Near the Money	Filter Table By Strike Price of$235.00	UNPIn the Money	$4.00In the Money	$4.20In the Money	$4.74In the Money	$0.00In the Money	---In the Money	527In the Money
UNPOut of the Money	$1.05Out of the Money	$1.25Out of the Money	$0.67Out of the Money	$0.00Out of the Money	---Out of the Money	101Out of the Money	Filter Table By Strike Price of$237.50	UNPIn the Money	$5.50In the Money	$5.90In the Money	$7.92In the Money	$0.12In the Money	25In the Money	10In the Money
UNPOut of the Money	$0.55Out of the Money	$0.70Out of the Money	$0.57Out of the Money	$0.17Out of the Money	10Out of the Money	183Out of the Money	Filter Table By Strike Price of$240.00	UNPIn the Money	$7.50In the Money	$7.90In the Money	$9.60In the Money	$0.00In the Money	---In the Money	42In the Money
UNPOut of the Money	$0.25Out of the Money	$0.40Out of the Money	$0.35Out of the Money	$0.13Out of the Money	4Out of the Money	39Out of the Money	Filter Table By Strike Price of$242.50	UNPIn the Money	$9.20In the Money	$10.30In the Money	$10.40In the Money	$0.00In the Money	---In the Money	1In the Money
UNPOut of the Money	$0.10Out of the Money	$0.25Out of the Money	$0.20Out of the Money	$0.05Out of the Money	2Out of the Money	226Out of the Money	Filter Table By Strike Price of$245.00	UNPIn the Money	$12.00In the Money	$12.80In the Money	$15.09In the Money	$0.00In the Money	---In the Money	11In the Money
UNPOut of the Money	---Out of the Money	$0.25Out of the Money	$0.26Out of the Money	$0.16Out of the Money	2Out of the Money	21Out of the Money	Filter Table By Strike Price of$247.50	UNPIn the Money	$14.30In the Money	$15.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.15Out of the Money	22Out of the Money	84Out of the Money	Filter Table By Strike Price of$250.00	UNPIn the Money	$16.60In the Money	$17.70In the Money	$8.20In 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	$1.59Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$252.50	UNPIn the Money	$19.40In the Money	$20.30In 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	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money	Filter Table By Strike Price of$255.00	UNPIn the Money	$21.70In the Money	$22.60In the Money	$15.01In 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	$0.00Out 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	$24.30In the Money	$25.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$1.35Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money	Filter Table By Strike Price of$260.00	UNPIn the Money	$25.60In the Money	$28.90In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$262.50	UNPIn the Money	$27.90In the Money	$31.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$1.35Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$265.00	UNPIn the Money	$30.60In the Money	$33.90In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$267.50	UNPIn the Money	$33.50In the Money	$36.40In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$270.00	UNPIn the Money	$36.00In the Money	$38.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$275.00	UNPIn the Money	$40.80In the Money	$43.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$1.75Out 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	$45.80In the Money	$48.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$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$285.00	UNPIn the Money	$50.60In the Money	$53.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$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	$56.00In the Money	$58.90In 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$295.00	UNPIn the Money	$61.20In the Money	$63.90In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$300.00	UNPIn the Money	$66.10In 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	$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	$70.80In the Money	$73.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$1.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$310.00	UNPIn the Money	$75.40In the Money	$78.90In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money	Filter Table By Strike Price of$315.00	UNPIn the Money	$81.10In the Money	$83.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	80Out of the Money	Filter Table By Strike Price of$320.00	UNPIn the Money	$86.40In the Money	$88.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	160Out of the Money	Filter Table By Strike Price of$325.00	UNPIn the Money	$90.60In the Money	$93.90In 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 08, 2024)

Put Options (expires Friday November 08, 2024)