Stocks Options

LAST PRICE
252.7400
TODAY'S CHANGE (%)
Trending Down-0.8100 (-0.3195%)

Bid / Lots
252.5800/ 3
Ask / Lots
252.9000/ 2
Open / Previous Close
254.0100 / 253.5500
Day Range
Low 250.7871
High 254.5600
52 Week Range
Low 199.3300
High 258.6600
Volume
783,403
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 17.505

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

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

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
UNPIn the Money	$131.60In the Money	$134.70In 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	$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	$126.70In the Money	$128.80In 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	$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	$117.70In the Money	$120.70In 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	$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	$113.20In the Money	$115.70In 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	$1.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UNPIn the Money	$107.70In the Money	$110.40In 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	$1.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UNPIn the Money	$105.90In the Money	$109.60In 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	$1.30Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
UNPIn the Money	$101.70In the Money	$104.50In 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	$1.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UNPIn the Money	$92.70In the Money	$95.20In 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	$1.30Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
UNPIn the Money	$87.70In the Money	$90.80In 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	$1.30Out of the Money	$1.20Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
UNPIn the Money	$82.70In the Money	$85.40In 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	$1.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
UNPIn the Money	$77.70In the Money	$80.80In 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	---Out of the Money	$1.30Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
UNPIn the Money	$76.20In the Money	$79.80In 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	---Out of the Money	$1.30Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
UNPIn the Money	$70.70In the Money	$74.80In 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	---Out of the Money	$1.30Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
UNPIn the Money	$66.20In the Money	$69.00In 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	$0.40Out of the Money	$1.25Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
UNPIn the Money	$60.80In the Money	$64.60In the Money	$64.50In 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	$1.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	193Out of the Money
UNPIn the Money	$56.70In the Money	$59.60In the Money	$50.04In 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	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money
UNPIn the Money	$50.70In the Money	$54.80In the Money	$54.20In 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	$1.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	123Out of the Money
UNPIn the Money	$46.30In the Money	$49.10In the Money	$35.38In 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	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	135Out of the Money
UNPIn the Money	$41.30In the Money	$43.80In 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	$1.30Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	454Out of the Money
UNPIn the Money	$36.50In the Money	$39.80In the Money	$39.10In 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	$1.30Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	156Out of the Money
UNPIn the Money	$31.30In the Money	$34.70In the Money	$33.30In 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	$1.30Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	328Out of the Money
UNPIn the Money	$28.20In the Money	$32.20In the Money	$30.60In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$222.50	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	18Out of the Money
UNPIn the Money	$26.30In the Money	$29.70In the Money	$28.30In 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	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	140Out of the Money	1,673Out of the Money
UNPIn the Money	$24.10In the Money	$26.30In 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	$1.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
UNPIn the Money	$22.00In the Money	$23.70In the Money	$23.70In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$230.00	UNPOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	12Out of the Money	1,054Out of the Money
UNPIn the Money	$19.70In the Money	$21.40In 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	$0.05Out of the Money	$1.40Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	1,508Out of the Money
UNPIn the Money	$17.30In the Money	$18.80In the Money	$19.60In the Money	$0.00In the Money	---In the Money	726In the Money	Filter Table By Strike Price of$235.00	UNPOut of the Money	$0.05Out of the Money	$1.40Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	1,489Out of the Money
UNPIn the Money	$14.00In the Money	$16.60In the Money	$8.50In the Money	$0.00In the Money	---In the Money	37In the Money	Filter Table By Strike Price of$237.50	UNPOut of the Money	$0.05Out of the Money	$0.25Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	49Out of the Money
UNPIn the Money	$12.60In the Money	$13.70In the Money	$12.12In the Money	$0.00In the Money	---In the Money	438In the Money	Filter Table By Strike Price of$240.00	UNPOut of the Money	$0.15Out of the Money	$0.30Out of the Money	$1.07Out of the Money	$0.82Out of the Money	1Out of the Money	1,290Out of the Money
UNPIn the Money	$9.40In the Money	$12.00In the Money	$12.70In the Money	$0.00In the Money	---In the Money	42In the Money	Filter Table By Strike Price of$242.50	UNPOut of the Money	$0.20Out of the Money	$0.40Out of the Money	$0.40Out of the Money	$0.05Out of the Money	5Out of the Money	1,795Out of the Money
UNPIn the Money	$7.80In the Money	$8.80In the Money	$7.50In the Money	$-2.11In the Money	27In the Money	1,215In the Money	Filter Table By Strike Price of$245.00	UNPOut of the Money	$0.40Out of the Money	$0.65Out of the Money	$0.65Out of the Money	$0.10Out of the Money	27Out of the Money	555Out of the Money
UNPIn the Money	$5.80In the Money	$6.50In the Money	$5.70In the Money	$0.00In the Money	---In the Money	146In the Money	Filter Table By Strike Price of$247.50	UNPOut of the Money	$0.60Out of the Money	$1.00Out of the Money	$1.22Out of the Money	$0.38Out of the Money	3Out of the Money	194Out of the Money
UNPIn the Money	$4.00In the Money	$4.60In the Money	$5.29In the Money	$0.30In the Money	2In the Money	3,439In the Money	Filter Table By Strike Price of$250.00	UNPNear the Money	$1.25Near the Money	$1.65Near the Money	$1.50Near the Money	$0.00Near the Money	11Near the Money	1,218Near the Money
UNPUnderlying issue's last price	$2.45Underlying issue's last price	$3.00Underlying issue's last price	$2.88Underlying issue's last price	$-0.42Underlying issue's last price	99Underlying issue's last price	287Underlying issue's last price	Filter Table By Strike Price of$252.50Underlying issue's last price	UNPUnderlying issue's last price	$2.00Underlying issue's last price	$2.65Underlying issue's last price	$2.05Underlying issue's last price	$-0.15Underlying issue's last price	34Underlying issue's last price	204Underlying issue's last price
UNPNear the Money	$1.35Near the Money	$1.90Near the Money	$1.35Near the Money	$-0.68Near the Money	218Near the Money	1,663Near the Money	Filter Table By Strike Price of$255.00	UNPIn the Money	$3.20In the Money	$4.00In the Money	$3.20In the Money	$0.00In the Money	---In the Money	150In the Money
UNPOut of the Money	$0.65Out of the Money	$0.95Out of the Money	$0.70Out of the Money	$-0.75Out of the Money	1Out of the Money	1,106Out of the Money	Filter Table By Strike Price of$257.50	UNPIn the Money	$4.60In the Money	$5.70In the Money	$7.30In the Money	$0.00In the Money	---In the Money	30In the Money
UNPOut of the Money	$0.30Out of the Money	$0.50Out of the Money	$0.55Out of the Money	$-0.20Out of the Money	2Out of the Money	1,100Out of the Money	Filter Table By Strike Price of$260.00	UNPIn the Money	$6.10In the Money	$8.00In the Money	$9.20In the Money	$0.00In the Money	---In the Money	28In the Money
UNPOut of the Money	$0.10Out of the Money	$0.35Out of the Money	$0.25Out of the Money	$-0.12Out of the Money	4Out of the Money	136Out of the Money	Filter Table By Strike Price of$262.50	UNPIn the Money	$8.90In the Money	$11.30In 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	$0.30Out of the Money	$0.10Out of the Money	$-0.14Out of the Money	4Out of the Money	1,069Out of the Money	Filter Table By Strike Price of$265.00	UNPIn the Money	$11.50In the Money	$13.70In the Money	$20.60In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	$0.05Out of the Money	$1.55Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money	Filter Table By Strike Price of$267.50	UNPIn the Money	$13.90In the Money	$15.90In 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	$1.50Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	205Out of the Money	Filter Table By Strike Price of$270.00	UNPIn the Money	$16.50In the Money	$18.40In the Money	$31.30In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	$0.05Out of the Money	$1.50Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money	Filter Table By Strike Price of$272.50	UNPIn the Money	$18.90In the Money	$21.20In 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	$1.50Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	233Out of the Money	Filter Table By Strike Price of$275.00	UNPIn the Money	$21.40In the Money	$23.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	$0.05Out of the Money	$1.05Out of the Money	$0.06Out of the Money	$0.06Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$277.50	UNPIn the Money	$23.50In the Money	$26.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	$0.05Out of the Money	$1.45Out of the Money	$0.10Out of the Money	$0.05Out of the Money	2Out of the Money	378Out of the Money	Filter Table By Strike Price of$280.00	UNPIn the Money	$26.10In the Money	$28.90In 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	$1.40Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	93Out of the Money	Filter Table By Strike Price of$285.00	UNPIn the Money	$31.10In the Money	$33.90In 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	$1.35Out of the Money	$0.05Out of the Money	$-0.15Out of the Money	3Out of the Money	144Out of the Money	Filter Table By Strike Price of$290.00	UNPIn the Money	$36.30In the Money	$38.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	2Out of the Money	284Out of the Money	Filter Table By Strike Price of$295.00	UNPIn the Money	$41.30In the Money	$43.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	69Out of the Money	Filter Table By Strike Price of$300.00	UNPIn the Money	$45.40In the Money	$49.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$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	$50.40In the Money	$54.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$1.30Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$310.00	UNPIn the Money	$55.30In the Money	$59.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$1.30Out of the Money	$0.95Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$315.00	UNPIn the Money	$60.30In the Money	$64.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$1.30Out of the Money	$0.90Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$320.00	UNPIn the Money	$66.00In the Money	$68.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$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$325.00	UNPIn the Money	$71.10In the Money	$73.90In 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$330.00	UNPIn the Money	$75.30In the Money	$79.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$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$335.00	UNPIn the Money	$81.10In the Money	$83.90In 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$340.00	UNPIn the Money	$85.30In the Money	$89.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$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$345.00	UNPIn the Money	$90.30In the Money	$93.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$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$350.00	UNPIn the Money	$95.50In the Money	$99.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$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$355.00	UNPIn the Money	$100.50In the Money	$104.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$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$360.00	UNPIn the Money	$106.10In the Money	$108.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.20Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$370.00	UNPIn the Money	$116.10In the Money	$118.90In 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 September 20, 2024)

Put Options (expires Friday September 20, 2024)