Stocks Options

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

Bid / Lots
243.0500/ 1
Ask / Lots
248.6700/ 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
2,923,206
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 17.648

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

Call Options (expires Friday November 15, 2024)
Put Options (expires Friday November 15, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
UNPIn the Money	$130.20In the Money	$133.60In 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	$0.60Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
UNPIn the Money	$125.60In the Money	$128.40In the Money	$0.00In 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	$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	$120.60In the Money	$123.50In the Money	$0.00In 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	$2.15Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
UNPIn the Money	$115.70In the Money	$118.70In 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	$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	$110.70In the Money	$113.90In 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	$0.85Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UNPIn the Money	$105.60In 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	$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	$100.40In the Money	$103.40In 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	$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	$96.10In the Money	$98.50In 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	$1.05Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
UNPIn the Money	$90.30In the Money	$94.00In 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	$0.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UNPIn the Money	$86.00In the Money	$88.90In 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	$1.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UNPIn the Money	$80.60In 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$165.00	UNPOut of the Money	$0.05Out of the Money	$2.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UNPIn the Money	$76.10In 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$170.00	UNPOut of the Money	$0.05Out of the Money	$2.30Out of the Money	$1.30Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
UNPIn the Money	$71.10In the Money	$74.20In 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	$0.05Out of the Money	$2.30Out of the Money	$0.90Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money
UNPIn the Money	$66.20In the Money	$68.80In 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	$0.05Out of the Money	$0.40Out of the Money	$0.48Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
UNPIn the Money	$60.90In the Money	$64.40In 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	$0.10Out of the Money	$2.40Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
UNPIn the Money	$56.00In the Money	$59.10In 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	$0.15Out of the Money	$1.15Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
UNPIn the Money	$51.20In the Money	$54.60In 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	$0.15Out of the Money	$2.50Out of the Money	$0.56Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
UNPIn the Money	$46.10In the Money	$49.70In the Money	$54.02In the Money	$0.00In the Money	---In the Money	56In the Money	Filter Table By Strike Price of$200.00	UNPOut of the Money	$0.25Out of the Money	$1.65Out of the Money	$0.74Out of the Money	$0.00Out of the Money	---Out of the Money	86Out of the Money
UNPIn the Money	$41.20In the Money	$44.30In the Money	$38.33In the Money	$0.00In the Money	---In the Money	41In the Money	Filter Table By Strike Price of$205.00	UNPOut of the Money	$0.40Out of the Money	$1.55Out of the Money	$0.71Out of the Money	$0.00Out of the Money	---Out of the Money	94Out of the Money
UNPIn the Money	$36.40In the Money	$39.40In the Money	$44.50In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$210.00	UNPOut of the Money	$0.70Out of the Money	$0.95Out of the Money	$0.91Out of the Money	$0.00Out of the Money	---Out of the Money	443Out of the Money
UNPIn the Money	$32.00In the Money	$35.30In the Money	$38.30In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$215.00	UNPOut of the Money	$1.00Out of the Money	$1.20Out of the Money	$1.20Out of the Money	$0.00Out of the Money	---Out of the Money	185Out of the Money
UNPIn the Money	$27.30In the Money	$30.00In the Money	$31.20In the Money	$0.00In the Money	---In the Money	61In the Money	Filter Table By Strike Price of$220.00	UNPOut of the Money	$1.30Out of the Money	$1.60Out of the Money	$1.47Out of the Money	$0.00Out of the Money	---Out of the Money	206Out of the Money
UNPIn the Money	$23.60In the Money	$25.30In the Money	$35.94In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$225.00	UNPOut of the Money	$1.85Out of the Money	$2.05Out of the Money	$2.15Out of the Money	$0.00Out of the Money	---Out of the Money	263Out of the Money
UNPIn the Money	$18.40In the Money	$20.90In the Money	$20.00In the Money	$0.00In the Money	---In the Money	181In the Money	Filter Table By Strike Price of$230.00	UNPOut of the Money	$2.50Out of the Money	$2.80Out of the Money	$3.10Out of the Money	$0.00Out of the Money	601Out of the Money	2,058Out of the Money
UNPIn the Money	$15.50In the Money	$16.90In the Money	$14.60In the Money	$0.00In the Money	---In the Money	39In the Money	Filter Table By Strike Price of$235.00	UNPOut of the Money	$3.40Out of the Money	$3.80Out of the Money	$4.30Out of the Money	$0.28Out of the Money	5Out of the Money	223Out of the Money
UNPIn the Money	$12.80In the Money	$13.10In the Money	$12.00In the Money	$-0.53In the Money	1In the Money	115In the Money	Filter Table By Strike Price of$240.00	UNPOut of the Money	$4.80Out of the Money	$5.20Out of the Money	$5.63Out of the Money	$-0.17Out of the Money	20Out of the Money	506Out of the Money
UNPUnderlying issue's last price	$9.60Underlying issue's last price	$9.90Underlying issue's last price	$8.30Underlying issue's last price	$-0.66Underlying issue's last price	11Underlying issue's last price	174Underlying issue's last price	Filter Table By Strike Price of$245.00Underlying issue's last price	UNPUnderlying issue's last price	$6.70Underlying issue's last price	$7.00Underlying issue's last price	$7.90Underlying issue's last price	$0.45Underlying issue's last price	3Underlying issue's last price	388Underlying issue's last price
UNPOut of the Money	$6.90Out of the Money	$7.10Out of the Money	$6.37Out of the Money	$-0.43Out of the Money	626Out of the Money	710Out of the Money	Filter Table By Strike Price of$250.00	UNPIn the Money	$8.90In the Money	$9.30In the Money	$10.40In the Money	$0.00In the Money	---In the Money	292In the Money
UNPOut of the Money	$4.60Out of the Money	$4.90Out of the Money	$4.40Out of the Money	$-0.10Out of the Money	3Out of the Money	801Out of the Money	Filter Table By Strike Price of$255.00	UNPIn the Money	$11.70In the Money	$12.20In the Money	$13.00In the Money	$0.00In the Money	---In the Money	93In the Money
UNPOut of the Money	$3.00Out of the Money	$3.30Out of the Money	$2.64Out of the Money	$0.00Out of the Money	---Out of the Money	1,072Out of the Money	Filter Table By Strike Price of$260.00	UNPIn the Money	$14.10In the Money	$15.70In the Money	$13.30In the Money	$0.00In the Money	---In the Money	2In the Money
UNPOut of the Money	$1.80Out of the Money	$2.05Out of the Money	$1.70Out of the Money	$-0.46Out of the Money	1Out of the Money	1,417Out of the Money	Filter Table By Strike Price of$265.00	UNPIn the Money	$18.90In the Money	$19.70In the Money	$20.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	$1.00Out of the Money	$1.65Out of the Money	$1.15Out of the Money	$0.10Out of the Money	1Out of the Money	1,310Out of the Money	Filter Table By Strike Price of$270.00	UNPIn the Money	$22.50In the Money	$25.40In the Money	$26.60In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	$0.55Out of the Money	$0.75Out of the Money	$0.52Out of the Money	$0.00Out of the Money	---Out of the Money	1,092Out 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	$0.25Out of the Money	$2.40Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	246Out of the Money	Filter Table By Strike Price of$280.00	UNPIn the Money	$32.60In the Money	$35.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	$0.05Out of the Money	$0.50Out of the Money	$0.65Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money	Filter Table By Strike Price of$285.00	UNPIn the Money	$37.60In the Money	$40.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.40Out of the Money	$0.27Out of the Money	$0.00Out of the Money	---Out of the Money	107Out of the Money	Filter Table By Strike Price of$290.00	UNPIn the Money	$42.10In the Money	$45.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.35Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	102Out of the Money	Filter Table By Strike Price of$295.00	UNPIn the Money	$47.60In the Money	$50.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	46Out of the Money	Filter Table By Strike Price of$300.00	UNPIn the Money	$52.60In the Money	$55.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.45Out of the Money	$0.92Out 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	$57.10In the Money	$60.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.45Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$310.00	UNPIn the Money	$62.60In the Money	$65.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.65Out 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	$67.10In the Money	$70.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.45Out of the Money	$1.10Out of the Money	$0.00Out of the Money	---Out of the Money	98Out of the Money	Filter Table By Strike Price of$320.00	UNPIn the Money	$72.10In the Money	$75.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$1.50Out of the Money	$0.37Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$325.00	UNPIn the Money	$77.20In the Money	$80.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$1.95Out 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$330.00	UNPIn the Money	$82.20In the Money	$85.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.40Out 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	$87.10In the Money	$90.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.40Out of the Money	$0.85Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$340.00	UNPIn the Money	$92.10In the Money	$95.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.40Out 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$345.00	UNPIn the Money	$97.10In the Money	$100.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.40Out 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	$102.10In the Money	$105.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.40Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$360.00	UNPIn the Money	$112.10In the Money	$115.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.40Out 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$370.00	UNPIn the Money	$122.10In the Money	$125.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.40Out 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$380.00	UNPIn the Money	$132.10In the Money	$135.60In 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 November 15, 2024)

Put Options (expires Friday November 15, 2024)