Stocks Options

LAST PRICE
240.3600
TODAY'S CHANGE (%)
Trending Up2.6700 (1.1233%)

Bid / Lots
232.1000/ 1
Ask / Lots
244.9000/ 1
Open / Previous Close
242.2700 / 237.6900
Day Range
Low 239.7619
High 243.3800
52 Week Range
Low 190.7100
High 258.6600
Volume
2,174,714
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 19.665

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

Call Options (expires Friday May 10, 2024)
Put Options (expires Friday May 10, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
UNPIn the Money	$108.80In the Money	$112.50In 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	$0.00Out 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	$103.80In the Money	$107.50In 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	$0.00Out 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	$98.80In the Money	$101.60In 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	$0.00Out 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	$93.60In the Money	$97.40In 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	$0.00Out 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	$88.60In the Money	$92.50In 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	$0.00Out 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	$83.80In the Money	$87.50In 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	$0.00Out 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	$78.60In the Money	$81.70In 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	$0.00Out 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	$74.00In the Money	$76.80In 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	$0.00Out 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	$69.00In the Money	$71.80In 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	$0.00Out 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	$63.90In the Money	$66.80In 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	$0.00Out 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
UNPIn the Money	$58.60In the Money	$61.80In 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	$0.00Out 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
UNPIn the Money	$53.90In the Money	$56.80In 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	$0.00Out 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
UNPIn the Money	$49.00In the Money	$52.60In 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	$0.00Out 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
UNPIn the Money	$44.00In the Money	$47.60In 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	$0.00Out 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
UNPIn the Money	$39.10In the Money	$41.80In 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	$0.00Out 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
UNPIn the Money	$34.10In the Money	$36.60In 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	$0.00Out of the Money	$1.30Out of the Money	$0.38Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UNPIn the Money	$31.20In the Money	$35.10In 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	$0.00Out of the Money	$1.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UNPIn the Money	$28.70In the Money	$31.90In 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	$0.00Out 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
UNPIn the Money	$26.20In the Money	$29.20In 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	$0.00Out of the Money	$1.30Out of the Money	$0.68Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
UNPIn the Money	$23.90In the Money	$27.60In 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	$0.00Out of the Money	$1.30Out of the Money	$0.71Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money
UNPIn the Money	$21.20In the Money	$24.90In 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	$0.00Out of the Money	$1.30Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
UNPIn the Money	$18.80In the Money	$22.60In 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	$0.00Out of the Money	$1.30Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
UNPIn the Money	$16.60In the Money	$19.90In 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	$0.00Out of the Money	$1.30Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
UNPIn the Money	$13.80In the Money	$17.60In the Money	$11.70In the Money	$0.00In the Money	---In the Money	31In the Money	Filter Table By Strike Price of$225.00	UNPOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
UNPIn the Money	$11.50In the Money	$14.90In 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	$0.00Out of the Money	$1.35Out of the Money	$0.41Out of the Money	$0.00Out of the Money	---Out of the Money	223Out of the Money
UNPIn the Money	$9.30In the Money	$12.00In the Money	$7.86In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$230.00	UNPOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.15Out of the Money	$-0.40Out of the Money	5Out of the Money	34Out of the Money
UNPIn the Money	$7.40In the Money	$8.80In the Money	$5.90In the Money	$0.00In the Money	---In the Money	52In the Money	Filter Table By Strike Price of$232.50	UNPOut of the Money	$0.25Out of the Money	$0.30Out of the Money	$0.23Out of the Money	$-1.12Out of the Money	49Out of the Money	14Out of the Money
UNPIn the Money	$5.90In the Money	$6.30In the Money	$6.80In the Money	$3.01In the Money	1In the Money	90In the Money	Filter Table By Strike Price of$235.00	UNPOut of the Money	$0.50Out of the Money	$0.60Out of the Money	$0.55Out of the Money	$-1.65Out of the Money	54Out of the Money	43Out of the Money
UNPIn the Money	$3.90In the Money	$4.30In the Money	$5.60In the Money	$2.95In the Money	3In the Money	10In the Money	Filter Table By Strike Price of$237.50	UNPNear the Money	$1.00Near the Money	$1.15Near the Money	$0.90Near the Money	$-1.85Near the Money	7Near the Money	11Near the Money
UNPUnderlying issue's last price	$2.45Underlying issue's last price	$2.60Underlying issue's last price	$2.70Underlying issue's last price	$1.10Underlying issue's last price	31Underlying issue's last price	2,113Underlying issue's last price	Filter Table By Strike Price of$240.00Underlying issue's last price	UNPUnderlying issue's last price	$1.90Underlying issue's last price	$2.05Underlying issue's last price	$1.90Underlying issue's last price	$-2.32Underlying issue's last price	43Underlying issue's last price	137Underlying issue's last price
UNPNear the Money	$1.30Near the Money	$1.40Near the Money	$1.53Near the Money	$0.63Near the Money	13Near the Money	49Near the Money	Filter Table By Strike Price of$242.50	UNPIn the Money	$3.10In the Money	$3.50In the Money	$3.30In the Money	$-0.90In the Money	2In the Money	13In the Money
UNPOut of the Money	$0.55Out of the Money	$0.65Out of the Money	$0.65Out of the Money	$0.37Out of the Money	30Out of the Money	71Out of the Money	Filter Table By Strike Price of$245.00	UNPIn the Money	$4.90In the Money	$7.30In the Money	$4.75In the Money	$0.25In the Money	1In the Money	41In the Money
UNPOut of the Money	$0.20Out of the Money	$0.30Out of the Money	$0.37Out of the Money	$0.14Out of the Money	3Out of the Money	90Out of the Money	Filter Table By Strike Price of$247.50	UNPIn the Money	$6.80In the Money	$8.80In the Money	$11.97In the Money	$0.00In the Money	---In the Money	213In the Money
UNPOut of the Money	$0.00Out of the Money	$0.60Out of the Money	$0.15Out of the Money	$0.07Out of the Money	3Out of the Money	211Out of the Money	Filter Table By Strike Price of$250.00	UNPIn the Money	$8.00In the Money	$11.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.07Out of the Money	11Out of the Money	26Out of the Money	Filter Table By Strike Price of$252.50	UNPIn the Money	$10.10In the Money	$14.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.04Out of the Money	$-0.11Out of the Money	21Out of the Money	2,028Out of the Money	Filter Table By Strike Price of$255.00	UNPIn the Money	$12.80In the Money	$16.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	$0.00Out of the Money	$1.30Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money	Filter Table By Strike Price of$257.50	UNPIn the Money	$15.10In the Money	$18.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$260.00	UNPIn the Money	$17.90In the Money	$21.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	$0.00Out 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$262.50	UNPIn the Money	$20.10In the Money	$23.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	$0.00Out of the Money	$1.30Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$265.00	UNPIn the Money	$22.80In the Money	$26.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	$0.00Out 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$270.00	UNPIn the Money	$28.60In the Money	$31.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	$0.00Out 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$275.00	UNPIn the Money	$32.60In the Money	$36.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	$0.00Out 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$280.00	UNPIn the Money	$37.60In the Money	$41.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	$0.00Out 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$285.00	UNPIn the Money	$43.50In the Money	$46.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	$0.00Out 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$290.00	UNPIn the Money	$48.60In the Money	$51.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	$0.00Out 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$295.00	UNPIn the Money	$53.30In the Money	$56.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	$0.00Out 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$300.00	UNPIn the Money	$57.80In the Money	$61.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	$0.00Out 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$305.00	UNPIn the Money	$62.70In the Money	$66.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	$0.00Out 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$310.00	UNPIn the Money	$68.40In the Money	$71.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	$0.00Out 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	$73.10In the Money	$76.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	$0.00Out 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$320.00	UNPIn the Money	$77.60In the Money	$81.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	$0.00Out 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$325.00	UNPIn the Money	$82.60In the Money	$86.50In 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 May 10, 2024)

Put Options (expires Friday May 10, 2024)