Stocks Options

LAST PRICE
232.8200
TODAY'S CHANGE (%)
Trending Up4.8800 (2.1409%)

Bid / Lots
232.0100/ 2
Ask / Lots
235.5800/ 1
Open / Previous Close
228.1600 / 227.9400
Day Range
Low 227.0800
High 233.3000
52 Week Range
Low 191.1099
High 258.6600
Volume
5,524,511
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 19.962

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

Call Options (expires Friday May 31, 2024)
Put Options (expires Friday May 31, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
UNPIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$130.00	UNPOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
UNPIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$135.00	UNPOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
UNPIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$140.00	UNPOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
UNPIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$145.00	UNPOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
UNPIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$150.00	UNPOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
UNPIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$155.00	UNPOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
UNPIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$160.00	UNPOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
UNPIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$165.00	UNPOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
UNPIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$170.00	UNPOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
UNPIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$175.00	UNPOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
UNPIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$180.00	UNPOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
UNPIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$185.00	UNPOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
UNPIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$190.00	UNPOut of the Money	---Out of the Money	$0.45Out of the Money	$0.05Out of the Money	$0.00Out of the Money	23Out of the Money	---Out of the Money
UNPIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$195.00	UNPOut of the Money	---Out of the Money	$1.35Out of the Money	$0.07Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
UNPIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$200.00	UNPOut of the Money	---Out of the Money	$0.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money
UNPIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$205.00	UNPOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	3Out of the Money	---Out of the Money
UNPIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$210.00	UNPOut of the Money	---Out of the Money	$0.20Out of the Money	$0.06Out of the Money	$-0.02Out of the Money	4Out of the Money	---Out of the Money
UNPIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$212.50	UNPOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
UNPIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$215.00	UNPOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	1Out of the Money	---Out of the Money
UNPIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$217.50	UNPOut of the Money	---Out of the Money	$0.50Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	46Out of the Money	---Out of the Money
UNPIn the Money	$7.50In the Money	$10.10In the Money	$7.99In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$220.00	UNPOut of the Money	---Out of the Money	$2.15Out of the Money	$0.05Out of the Money	$-0.10Out of the Money	4Out of the Money	---Out of the Money
UNPIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$222.50	UNPOut of the Money	---Out of the Money	$1.80Out of the Money	$0.10Out of the Money	$-0.41Out of the Money	9Out of the Money	---Out of the Money
UNPIn the Money	$3.30In the Money	$4.90In the Money	$2.10In the Money	$0.40In the Money	81In the Money	---In the Money	Filter Table By Strike Price of$225.00	UNPOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.18Out of the Money	$-1.33Out of the Money	14Out of the Money	---Out of the Money
UNPIn the Money	$1.15In the Money	$3.80In the Money	$1.51In the Money	$0.90In the Money	110In the Money	---In the Money	Filter Table By Strike Price of$227.50	UNPOut of the Money	$0.60Out of the Money	$0.80Out of the Money	$0.85Out of the Money	$-1.95Out of the Money	47Out of the Money	---Out of the Money
UNPIn the Money	$0.25In the Money	$0.50In the Money	$0.10In the Money	$-0.16In the Money	66In the Money	---In the Money	Filter Table By Strike Price of$230.00	UNPNear the Money	$2.05Near the Money	$2.50Near the Money	$2.38Near the Money	$-3.22Near the Money	32Near the Money	---Near the Money
UNPUnderlying issue's last price	$0.05Underlying issue's last price	$0.10Underlying issue's last price	$0.07Underlying issue's last price	$-0.02Underlying issue's last price	20Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$232.50Underlying issue's last price	UNPUnderlying issue's last price	$3.00Underlying issue's last price	$5.10Underlying issue's last price	$5.86Underlying issue's last price	$-1.51Underlying issue's last price	1Underlying issue's last price	---Underlying issue's last price
UNPNear the Money	---Near the Money	$0.05Near the Money	$0.03Near the Money	$-0.07Near the Money	25Near the Money	---Near the Money	Filter Table By Strike Price of$235.00	UNPIn the Money	$6.10In the Money	$8.40In the Money	$7.38In the Money	$-2.60In the Money	2In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.10Out of the Money	16Out of the Money	---Out of the Money	Filter Table By Strike Price of$237.50	UNPIn the Money	$8.50In the Money	$11.20In the Money	$10.32In the Money	$0.95In the Money	3In 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	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$240.00	UNPIn the Money	$10.50In the Money	$14.00In the Money	$12.60In the Money	$0.29In the Money	2In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.10Out of the Money	20Out of the Money	---Out of the Money	Filter Table By Strike Price of$242.50	UNPIn the Money	$13.00In the Money	$16.60In the Money	$16.25In the Money	$5.65In the Money	1In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	7Out of the Money	---Out of the Money	Filter Table By Strike Price of$245.00	UNPIn the Money	$10.90In the Money	$12.40In the Money	$11.90In the Money	$0.00In the Money	3In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.25Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$247.50	UNPIn the Money	$18.00In the Money	$21.50In the Money	$22.22In the Money	$0.00In the Money	1In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.20Out of the Money	$0.25Out of the Money	$0.10Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$250.00	UNPIn the Money	$6.10In the Money	$6.80In the Money	$5.40In the Money	$0.00In the Money	8In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.50Out of the Money	$0.08Out of the Money	$0.00Out of the Money	27Out of the Money	---Out of the Money	Filter Table By Strike Price of$252.50	UNPIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$1.35Out of the Money	$0.02Out of the Money	$0.00Out of the Money	3,015Out of the Money	---Out of the Money	Filter Table By Strike Price of$255.00	UNPIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.55Out of the Money	$0.08Out of the Money	$0.03Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$257.50	UNPIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$1.20Out of the Money	$0.12Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$260.00	UNPIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
UNPOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$262.50	UNPIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
UNPOut of the Money	$0.05Out of the Money	$2.25Out of the Money	$0.23Out of the Money	$0.00Out of the Money	15Out of the Money	---Out of the Money	Filter Table By Strike Price of$265.00	UNPIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
UNPOut of the Money	$0.05Out of the Money	$1.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$267.50	UNPIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
UNPOut of the Money	$0.05Out of the Money	$0.95Out of the Money	$0.05Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$270.00	UNPIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$272.50	UNPIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$275.00	UNPIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
UNPOut of the Money	$0.05Out of the Money	$0.50Out of the Money	$0.10Out of the Money	$0.00Out of the Money	11Out of the Money	---Out of the Money	Filter Table By Strike Price of$280.00	UNPIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.50Out of the Money	$0.07Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$285.00	UNPIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$290.00	UNPIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$295.00	UNPIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$300.00	UNPIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$305.00	UNPIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$310.00	UNPIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$315.00	UNPIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$320.00	UNPIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$325.00	UNPIn the Money	---In the Money	---In the Money	---In the Money	---In 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 31, 2024)

Put Options (expires Friday May 31, 2024)