Stocks Options

LAST PRICE
235.0000
TODAY'S CHANGE (%)
Trending Down-1.9900 (-0.8397%)

Bid / Lots
234.0000/ 1
Ask / Lots
236.0000/ 5
Open / Previous Close
236.7000 / 236.9900
Day Range
Low 233.6100
High 237.8526
52 Week Range
Low 218.5500
High 258.6600
Volume
3,264,946
above 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 19.082

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

Call Options (expires Friday December 13, 2024)
Put Options (expires Friday December 13, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
UNPIn the Money	$103.50In the Money	$107.20In 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	$0.50Out of the Money	$0.05Out of the Money	$0.05Out of the Money	4Out of the Money	---Out of the Money
UNPIn the Money	$98.50In the Money	$102.20In 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	$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	$93.50In the Money	$96.50In 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	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UNPIn the Money	$88.30In the Money	$92.20In 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	$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	$83.30In the Money	$87.20In 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	$0.50Out of the Money	$0.08Out of the Money	$0.03Out of the Money	4Out of the Money	2Out of the Money
UNPIn the Money	$78.30In the Money	$82.20In 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	$73.30In the Money	$77.20In 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	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UNPIn the Money	$68.30In the Money	$72.20In 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	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UNPIn the Money	$63.30In the Money	$67.30In 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	$0.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UNPIn the Money	$58.30In the Money	$62.30In 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	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UNPIn the Money	$53.70In the Money	$57.30In 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	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UNPIn the Money	$48.30In the Money	$52.30In 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	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UNPIn the Money	$43.20In the Money	$47.30In 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	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UNPIn the Money	$38.30In the Money	$42.30In 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	$0.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UNPIn the Money	$33.50In the Money	$37.30In 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	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UNPIn the Money	$28.50In the Money	$32.30In 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	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UNPIn the Money	$23.50In the Money	$27.30In 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	$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	$18.60In the Money	$22.30In the Money	$19.90In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$215.00	UNPOut of the Money	---Out of the Money	$0.20Out of the Money	$0.10Out of the Money	$0.00Out of the Money	3Out of the Money	2Out of the Money
UNPIn the Money	$15.80In the Money	$19.80In 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	$2.20Out of the Money	$0.10Out of the Money	$0.10Out of the Money	2Out of the Money	---Out of the Money
UNPIn the Money	$13.30In the Money	$17.30In 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	$0.15Out of the Money	$0.60Out of the Money	$0.20Out of the Money	$-0.02Out of the Money	4Out of the Money	10Out of the Money
UNPIn the Money	$11.00In the Money	$14.80In 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	$0.25Out of the Money	$0.60Out of the Money	$0.30Out of the Money	$0.30Out of the Money	2Out of the Money	---Out of the Money
UNPIn the Money	$8.70In the Money	$12.40In the Money	$11.20In the Money	$-1.47In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$225.00	UNPOut of the Money	$0.40Out of the Money	$0.75Out of the Money	$0.55Out of the Money	$0.18Out of the Money	4Out of the Money	11Out of the Money
UNPIn the Money	$6.60In the Money	$8.90In 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	$0.70Out of the Money	$1.95Out of the Money	$1.00Out of the Money	$0.39Out of the Money	1Out of the Money	7Out of the Money
UNPIn the Money	$4.50In the Money	$6.50In the Money	$19.50In the Money	$0.00In the Money	---In the Money	40In the Money	Filter Table By Strike Price of$230.00	UNPOut of the Money	$1.20Out of the Money	$2.50Out of the Money	$1.45Out of the Money	$0.63Out of the Money	12Out of the Money	241Out of the Money
UNPUnderlying issue's last price	$2.45Underlying issue's last price	$4.20Underlying issue's last price	$4.10Underlying issue's last price	$-1.40Underlying issue's last price	2Underlying issue's last price	1Underlying issue's last price	Filter Table By Strike Price of$232.50Underlying issue's last price	UNPUnderlying issue's last price	$2.05Underlying issue's last price	$3.90Underlying issue's last price	$2.45Underlying issue's last price	$0.70Underlying issue's last price	10Underlying issue's last price	131Underlying issue's last price
UNPNear the Money	$1.50Near the Money	$2.65Near the Money	$2.50Near the Money	$-6.10Near the Money	7Near the Money	82Near the Money	Filter Table By Strike Price of$235.00	UNPNear the Money	$3.10Near the Money	$3.50Near the Money	$2.34Near the Money	$0.00Near the Money	---Near the Money	47Near the Money
UNPNear the Money	$1.10Near the Money	$2.45Near the Money	$1.20Near the Money	$-1.30Near the Money	4Near the Money	2Near the Money	Filter Table By Strike Price of$237.50	UNPIn the Money	$4.60In the Money	$5.00In the Money	$2.11In the Money	$0.00In the Money	---In the Money	8In the Money
UNPOut of the Money	---Out of the Money	$0.80Out of the Money	$0.79Out of the Money	$-0.52Out of the Money	14Out of the Money	15Out of the Money	Filter Table By Strike Price of$240.00	UNPIn the Money	$6.10In the Money	$8.90In the Money	$5.30In the Money	$0.00In the Money	---In the Money	45In the Money
UNPOut of the Money	---Out of the Money	$0.40Out of the Money	$0.35Out of the Money	$-0.65Out of the Money	2Out of the Money	10Out of the Money	Filter Table By Strike Price of$242.50	UNPIn the Money	$7.60In the Money	$10.50In the Money	$3.93In the Money	$0.00In the Money	---In the Money	10In the Money
UNPOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.14Out of the Money	$-0.25Out of the Money	8Out of the Money	288Out of the Money	Filter Table By Strike Price of$245.00	UNPIn the Money	$9.10In the Money	$13.10In the Money	$9.70In the Money	$0.00In the Money	---In the Money	73In the Money
UNPOut of the Money	---Out of the Money	$0.15Out of the Money	$0.06Out of the Money	$-0.24Out of the Money	4Out of the Money	86Out of the Money	Filter Table By Strike Price of$247.50	UNPIn the Money	$11.60In the Money	$15.50In the Money	$8.40In the Money	$0.00In the Money	---In the Money	10In the Money
UNPOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$-0.06Out of the Money	2Out of the Money	107Out of the Money	Filter Table By Strike Price of$250.00	UNPIn the Money	$14.00In 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	$2.15Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$252.50	UNPIn the Money	$16.50In the Money	$20.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$2.15Out of the Money	$1.45Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money	Filter Table By Strike Price of$255.00	UNPIn the Money	$19.10In the Money	$23.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.30Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$257.50	UNPIn the Money	$21.50In the Money	$25.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$1.95Out of the Money	$1.50Out of the Money	$0.00Out of the Money	---Out of the Money	419Out of the Money	Filter Table By Strike Price of$260.00	UNPIn the Money	$24.00In the Money	$28.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$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$262.50	UNPIn the Money	$26.50In the Money	$30.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$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$265.00	UNPIn the Money	$29.10In the Money	$33.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$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$267.50	UNPIn the Money	$31.50In the Money	$35.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$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$270.00	UNPIn the Money	$34.00In the Money	$37.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$1.35Out 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$275.00	UNPIn the Money	$39.00In the Money	$42.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$1.35Out 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$280.00	UNPIn the Money	$44.40In the Money	$47.90In 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	$49.00In the Money	$53.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$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	$54.00In the Money	$57.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$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$295.00	UNPIn the Money	$59.80In the Money	$63.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.30Out of the Money	$0.05Out of the Money	$0.05Out of the Money	4Out of the Money	---Out of the Money	Filter Table By Strike Price of$300.00	UNPIn the Money	$64.00In the Money	$67.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$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$305.00	UNPIn the Money	$69.10In the Money	$73.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$1.30Out 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$310.00	UNPIn the Money	$74.70In the Money	$78.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$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$315.00	UNPIn the Money	$79.10In the Money	$82.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$1.30Out 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	$84.70In the Money	$87.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$1.30Out 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$325.00	UNPIn the Money	$88.90In the Money	$92.90In 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 December 13, 2024)

Put Options (expires Friday December 13, 2024)