Stocks Options

LAST PRICE
246.4800
TODAY'S CHANGE (%)
Trending Up2.2600 (0.9254%)

Bid / Lots
245.1500/ 1
Ask / Lots
246.6100/ 1
Open / Previous Close
245.0000 / 244.2200
Day Range
Low 243.4600
High 247.0100
52 Week Range
Low 199.3300
High 258.6600
Volume
2,379,528
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 17.631

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

Call Options (expires Friday October 04, 2024)
Put Options (expires Friday October 04, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
UNPIn the Money	$114.40In the Money	$118.00In 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	$109.90In the Money	$112.90In 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	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UNPIn the Money	$104.90In the Money	$107.80In 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	$0.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UNPIn the Money	$100.00In the Money	$102.80In 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	$0.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UNPIn the Money	$95.00In the Money	$98.10In 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	$0.55Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UNPIn the Money	$89.90In the Money	$93.10In 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	$0.55Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UNPIn the Money	$85.00In the Money	$88.10In 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	$0.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UNPIn the Money	$80.00In the Money	$82.80In 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	$0.55Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UNPIn the Money	$75.00In the Money	$78.10In 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	$0.55Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UNPIn the Money	$70.00In the Money	$72.70In 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	$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	$65.00In the Money	$68.10In 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	$1.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UNPIn the Money	$60.20In the Money	$62.90In 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	$0.55Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UNPIn the Money	$55.00In the Money	$57.90In 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	$0.55Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UNPIn the Money	$50.00In the Money	$53.10In 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	9Out of the Money
UNPIn the Money	$45.00In the Money	$48.00In 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	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
UNPIn the Money	$39.70In the Money	$43.10In 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	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	49Out of the Money
UNPIn the Money	$35.20In the Money	$38.10In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
UNPIn the Money	$30.30In the Money	$33.10In 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	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
UNPIn the Money	$25.00In the Money	$28.00In 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	$1.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
UNPIn the Money	$22.10In the Money	$25.60In 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	$2.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UNPIn the Money	$19.50In the Money	$23.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$225.00	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	34Out of the Money
UNPIn the Money	$17.20In the Money	$20.50In 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	$1.20Out of the Money	$0.05Out of the Money	$0.05Out of the Money	1Out of the Money	---Out of the Money
UNPIn the Money	$14.60In the Money	$17.60In 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	$0.25Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money
UNPIn the Money	$12.30In the Money	$15.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$232.50	UNPOut of the Money	---Out of the Money	$0.20Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
UNPIn the Money	$10.70In the Money	$12.30In the Money	$10.00In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$235.00	UNPOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.15Out of the Money	$-0.01Out of the Money	1Out of the Money	154Out of the Money
UNPIn the Money	$7.40In the Money	$10.30In the Money	$12.00In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$237.50	UNPOut of the Money	$0.15Out of the Money	$0.25Out of the Money	$0.40Out of the Money	$0.15Out of the Money	1Out of the Money	21Out of the Money
UNPIn the Money	$5.60In the Money	$8.30In the Money	$6.30In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$240.00	UNPOut of the Money	$0.35Out of the Money	$0.80Out of the Money	$0.40Out of the Money	$-0.60Out of the Money	108Out of the Money	59Out of the Money
UNPIn the Money	$4.70In the Money	$5.10In the Money	$5.03In the Money	$1.28In the Money	20In the Money	36In the Money	Filter Table By Strike Price of$242.50	UNPOut of the Money	$0.65Out of the Money	$0.85Out of the Money	$1.10Out of the Money	$-0.70Out of the Money	1Out of the Money	120Out of the Money
UNPUnderlying issue's last price	$2.90Underlying issue's last price	$3.30Underlying issue's last price	$1.57Underlying issue's last price	$-0.68Underlying issue's last price	36Underlying issue's last price	65Underlying issue's last price	Filter Table By Strike Price of$245.00Underlying issue's last price	UNPUnderlying issue's last price	$1.35Underlying issue's last price	$1.60Underlying issue's last price	$2.81Underlying issue's last price	$0.49Underlying issue's last price	2Underlying issue's last price	41Underlying issue's last price
UNPNear the Money	$1.50Near the Money	$1.80Near the Money	$1.45Near the Money	$0.30Near the Money	112Near the Money	44Near the Money	Filter Table By Strike Price of$247.50	UNPIn the Money	$2.45In the Money	$2.75In the Money	$4.48In the Money	$0.38In the Money	1In the Money	56In the Money
UNPOut of the Money	$0.65Out of the Money	$0.85Out of the Money	$0.75Out of the Money	$0.10Out of the Money	74Out of the Money	67Out of the Money	Filter Table By Strike Price of$250.00	UNPIn the Money	$3.90In the Money	$4.40In the Money	$3.50In the Money	$0.00In the Money	---In the Money	2In the Money
UNPOut of the Money	$0.20Out of the Money	$0.35Out of the Money	$0.20Out of the Money	$-0.05Out of the Money	48Out of the Money	75Out of the Money	Filter Table By Strike Price of$252.50	UNPIn the Money	$5.20In the Money	$8.20In the Money	$6.20In 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	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	132Out of the Money	Filter Table By Strike Price of$255.00	UNPIn the Money	$6.60In the Money	$9.80In the Money	$8.00In 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	$0.09Out of the Money	$-0.21Out of the Money	2Out of the Money	5Out of the Money	Filter Table By Strike Price of$257.50	UNPIn the Money	$9.70In the Money	$13.10In 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	$0.15Out of the Money	$0.05Out of the Money	3Out of the Money	423Out of the Money	Filter Table By Strike Price of$260.00	UNPIn the Money	$12.70In the Money	$15.80In 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	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$262.50	UNPIn the Money	$14.90In the Money	$18.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.25Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	421Out of the Money	Filter Table By Strike Price of$265.00	UNPIn the Money	$17.10In the Money	$20.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.90Out 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	$19.60In the Money	$23.10In 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	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money	Filter Table By Strike Price of$270.00	UNPIn the Money	$22.10In the Money	$25.80In 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	8Out of the Money	Filter Table By Strike Price of$272.50	UNPIn the Money	$24.60In the Money	$28.20In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money	Filter Table By Strike Price of$275.00	UNPIn the Money	$27.20In the Money	$30.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$2.15Out 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$280.00	UNPIn the Money	$32.10In the Money	$35.20In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$285.00	UNPIn the Money	$37.10In the Money	$40.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.95Out 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	$42.60In the Money	$45.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.95Out 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	$47.10In the Money	$50.00In 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	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$300.00	UNPIn the Money	$52.20In the Money	$55.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.95Out 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$305.00	UNPIn the Money	$57.10In the Money	$60.20In 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	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$310.00	UNPIn the Money	$62.60In the Money	$65.60In 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	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$315.00	UNPIn the Money	$67.60In the Money	$70.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.95Out 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$320.00	UNPIn the Money	$72.50In the Money	$75.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.95Out 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$325.00	UNPIn the Money	$77.20In the Money	$80.60In 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 October 04, 2024)

Put Options (expires Friday October 04, 2024)