Stocks Options

LAST PRICE
233.5400
TODAY'S CHANGE (%)
Trending Down-0.0300 (-0.0128%)

Bid / Lots
230.5200/ 1
Ask / Lots
233.9500/ 1
Open / Previous Close
232.2500 / 233.5700
Day Range
Low 231.6900
High 234.9700
52 Week Range
Low 218.5500
High 258.6600
Volume
3,065,232
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 19.097

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

Call Options (expires Friday December 20, 2024)
Put Options (expires Friday December 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
UNPIn the Money	$102.00In the Money	$106.00In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
UNPIn the Money	$97.00In the Money	$101.50In 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	$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	$92.10In the Money	$96.00In 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	$86.90In the Money	$91.00In 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	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UNPIn the Money	$82.20In the Money	$86.00In the Money	$80.20In 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	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	4Out of the Money	1Out of the Money
UNPIn the Money	$77.20In the Money	$81.00In 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	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UNPIn the Money	$72.10In the Money	$76.00In the Money	$70.30In 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	$67.10In the Money	$71.00In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
UNPIn the Money	$62.10In the Money	$66.00In the Money	$78.20In 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	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UNPIn the Money	$57.00In the Money	$61.00In 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	$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	$52.50In the Money	$56.00In the Money	$53.00In 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	$0.60Out of the Money	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
UNPIn the Money	$47.10In the Money	$51.00In the Money	$49.70In 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	$42.20In the Money	$46.10In the Money	$44.10In 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	$0.20Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
UNPIn the Money	$37.40In the Money	$41.00In the Money	$39.90In 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	$0.30Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	122Out of the Money
UNPIn the Money	$32.30In the Money	$36.10In the Money	$34.50In 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	$1.80Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	48Out of the Money
UNPIn the Money	$27.20In the Money	$31.10In the Money	$29.00In 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	$2.20Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	525Out of the Money
UNPIn the Money	$22.30In the Money	$26.20In the Money	$24.30In 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	$2.20Out of the Money	$0.10Out of the Money	$-0.04Out of the Money	1Out of the Money	456Out of the Money
UNPIn the Money	$19.90In the Money	$23.70In 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	$2.25Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	373Out of the Money
UNPIn the Money	$17.40In the Money	$21.10In the Money	$18.40In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$215.00	UNPOut of the Money	$0.10Out of the Money	$2.20Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	10,090Out of the Money
UNPIn the Money	$15.20In the Money	$18.80In 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	$0.30Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	225Out of the Money
UNPIn the Money	$12.40In the Money	$16.40In the Money	$14.97In the Money	$0.87In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$220.00	UNPOut of the Money	---Out of the Money	$0.40Out of the Money	$0.37Out of the Money	$0.00Out of the Money	---Out of the Money	689Out of the Money
UNPIn the Money	$10.40In 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$222.50	UNPOut of the Money	$0.30Out of the Money	$0.50Out of the Money	$0.35Out of the Money	$-0.25Out of the Money	3Out of the Money	29Out of the Money
UNPIn the Money	$8.00In the Money	$11.40In the Money	$8.70In the Money	$0.00In the Money	---In the Money	116In the Money	Filter Table By Strike Price of$225.00	UNPOut of the Money	$0.50Out of the Money	$0.75Out of the Money	$0.65Out of the Money	$-0.27Out of the Money	1Out of the Money	358Out of the Money
UNPIn the Money	$5.50In the Money	$9.30In 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	$1.15Out of the Money	$1.40Out of the Money	$0.00Out of the Money	---Out of the Money	75Out of the Money
UNPIn the Money	$4.50In the Money	$6.00In the Money	$6.40In the Money	$-9.60In the Money	1In the Money	74In the Money	Filter Table By Strike Price of$230.00	UNPOut of the Money	$0.85Out of the Money	$1.75Out of the Money	$1.48Out of the Money	$-0.39Out of the Money	10Out of the Money	602Out of the Money
UNPUnderlying issue's last price	$3.50Underlying issue's last price	$4.20Underlying issue's last price	$4.50Underlying issue's last price	$1.20Underlying issue's last price	9Underlying issue's last price	26Underlying issue's last price	Filter Table By Strike Price of$232.50Underlying issue's last price	UNPUnderlying issue's last price	$1.50Underlying issue's last price	$3.60Underlying issue's last price	$2.10Underlying issue's last price	$-0.65Underlying issue's last price	56Underlying issue's last price	104Underlying issue's last price
UNPNear the Money	$1.50Near the Money	$2.80Near the Money	$2.65Near the Money	$0.40Near the Money	39Near the Money	808Near the Money	Filter Table By Strike Price of$235.00	UNPIn the Money	$2.20In the Money	$3.80In the Money	$3.50In the Money	$-0.47In the Money	12In the Money	258In the Money
UNPOut of the Money	$0.95Out of the Money	$2.05Out of the Money	$1.85Out of the Money	$-0.02Out of the Money	33Out of the Money	32Out of the Money	Filter Table By Strike Price of$237.50	UNPIn the Money	$4.90In the Money	$7.30In the Money	$5.70In the Money	$0.20In the Money	4In the Money	126In the Money
UNPOut of the Money	$0.85Out of the Money	$1.80Out of the Money	$1.11Out of the Money	$0.21Out of the Money	89Out of the Money	422Out of the Money	Filter Table By Strike Price of$240.00	UNPIn the Money	$6.70In the Money	$9.40In the Money	$6.53In the Money	$-1.37In the Money	6In the Money	469In the Money
UNPOut of the Money	$0.45Out of the Money	$0.70Out of the Money	$0.60Out of the Money	$0.10Out of the Money	6Out of the Money	344Out of the Money	Filter Table By Strike Price of$242.50	UNPIn the Money	$8.60In the Money	$9.60In the Money	$8.58In the Money	$0.00In the Money	---In the Money	23In the Money
UNPOut of the Money	$0.20Out of the Money	$0.40Out of the Money	$0.36Out of the Money	$-0.04Out of the Money	30Out of the Money	2,043Out of the Money	Filter Table By Strike Price of$245.00	UNPIn the Money	$9.40In the Money	$13.20In the Money	$10.88In the Money	$6.78In the Money	6In the Money	368In the Money
UNPOut of the Money	---Out of the Money	$1.70Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	626Out of the Money	Filter Table By Strike Price of$247.50	UNPIn the Money	$11.90In the Money	$15.50In the Money	$4.30In the Money	$0.00In the Money	---In the Money	30In the Money
UNPOut of the Money	---Out of the Money	$1.40Out of the Money	$0.13Out of the Money	$0.03Out of the Money	3Out of the Money	11,337Out of the Money	Filter Table By Strike Price of$250.00	UNPIn the Money	$15.30In the Money	$17.50In the Money	$16.96In the Money	$0.00In the Money	---In the Money	1,155In the Money
UNPOut of the Money	---Out of the Money	$1.20Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	487Out of the Money	Filter Table By Strike Price of$252.50	UNPIn the Money	$17.10In 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	$2.10Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1,316Out of the Money	Filter Table By Strike Price of$255.00	UNPIn the Money	$19.60In the Money	$23.20In the Money	$10.80In the Money	$0.00In the Money	---In the Money	8In the Money
UNPOut of the Money	---Out of the Money	$2.10Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	142Out of the Money	Filter Table By Strike Price of$257.50	UNPIn the Money	$21.90In the Money	$25.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.25Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	750Out of the Money	Filter Table By Strike Price of$260.00	UNPIn the Money	$24.30In the Money	$28.20In the Money	$15.70In the Money	$0.00In the Money	---In the Money	7In the Money
UNPOut of the Money	---Out of the Money	$2.10Out 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	$26.80In the Money	$30.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$2.10Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	792Out of the Money	Filter Table By Strike Price of$265.00	UNPIn the Money	$29.40In the Money	$33.20In 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	$0.00Out 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	$31.80In the Money	$35.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.25Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	1,274Out of the Money	Filter Table By Strike Price of$270.00	UNPIn the Money	$34.40In the Money	$38.20In 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	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	51Out of the Money	Filter Table By Strike Price of$275.00	UNPIn the Money	$39.30In the Money	$43.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$2.05Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	690Out of the Money	Filter Table By Strike Price of$280.00	UNPIn the Money	$44.30In the Money	$48.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$2.10Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$285.00	UNPIn the Money	$49.30In 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	$2.10Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money	Filter Table By Strike Price of$290.00	UNPIn the Money	$54.30In the Money	$58.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$2.10Out 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	$59.30In 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	$2.10Out 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$300.00	UNPIn the Money	$64.30In the Money	$68.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$2.05Out 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	$69.50In the Money	$73.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$2.05Out 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	$74.40In 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	$2.05Out 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	$79.40In the Money	$83.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$2.05Out 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	$84.60In the Money	$88.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$2.05Out 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$325.00	UNPIn the Money	$89.30In the Money	$93.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$2.05Out 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	$94.00In the Money	$98.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$2.05Out 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	$99.30In the Money	$103.10In 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$340.00	UNPIn the Money	$104.30In the Money	$108.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$2.10Out 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	$109.30In the Money	$113.10In 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 20, 2024)

Put Options (expires Friday December 20, 2024)