Stocks Options

LAST PRICE
253.5500
TODAY'S CHANGE (%)
Trending Up1.1200 (0.4437%)

Bid / Lots
249.5000/ 2
Ask / Lots
255.2500/ 2
Open / Previous Close
253.2700 / 252.4300
Day Range
Low 253.0000
High 255.0600
52 Week Range
Low 199.3300
High 258.6600
Volume
1,640,227
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 17.536

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	$131.50In the Money	$135.30In the Money	---In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UNPIn the Money	$126.50In the Money	$130.30In the Money	---In 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	$2.15Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UNPIn the Money	$121.60In the Money	$125.30In the Money	---In 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	$1.15Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UNPIn the Money	$116.70In the Money	$120.30In the Money	---In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UNPIn the Money	$111.40In the Money	$115.30In the Money	---In 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	$2.15Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UNPIn the Money	$106.50In the Money	$110.30In the Money	---In 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	$0.75Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
UNPIn the Money	$101.60In the Money	$105.30In the Money	---In 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	$2.15Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UNPIn the Money	$96.50In the Money	$100.30In the Money	---In 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	$0.40Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
UNPIn the Money	$91.50In the Money	$95.30In the Money	---In 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	$0.75Out of the Money	$1.20Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
UNPIn the Money	$86.50In the Money	$90.30In the Money	---In 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	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
UNPIn the Money	$81.50In the Money	$85.30In the Money	---In 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	$0.40Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
UNPIn the Money	$76.60In the Money	$80.50In the Money	---In 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	$0.40Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
UNPIn the Money	$71.50In the Money	$75.50In the Money	---In 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	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
UNPIn the Money	$66.60In the Money	$70.50In the Money	---In 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	$0.20Out of the Money	$1.25Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
UNPIn the Money	$61.50In the Money	$65.40In 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	$1.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	193Out of the Money
UNPIn the Money	$56.70In the Money	$60.30In 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	$51.50In the Money	$55.30In 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	$1.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	123Out of the Money
UNPIn the Money	$46.50In the Money	$50.30In 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	$41.50In the Money	$45.50In the Money	---In 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	$1.70Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	454Out of the Money
UNPIn the Money	$36.60In the Money	$40.50In 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	$0.75Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	156Out of the Money
UNPIn the Money	$31.60In the Money	$35.40In 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	$0.75Out of the Money	$0.25Out of the Money	$0.22Out of the Money	15Out of the Money	333Out of the Money
UNPIn the Money	$29.00In the Money	$32.90In 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	$26.60In the Money	$30.30In 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	$1.65Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	8Out of the Money	1,665Out of the Money
UNPIn the Money	$24.10In the Money	$28.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$227.50	UNPOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$-0.22Out of the Money	2Out of the Money	4Out of the Money
UNPIn the Money	$22.10In the Money	$25.10In 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	$0.75Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1,054Out of the Money
UNPIn the Money	$19.10In the Money	$23.00In the Money	---In 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	$0.75Out 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	$16.60In the Money	$21.00In the Money	$19.60In the Money	$5.22In the Money	1In the Money	726In the Money	Filter Table By Strike Price of$235.00	UNPOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$-0.10Out of the Money	2Out of the Money	1,489Out of the Money
UNPIn the Money	$14.30In the Money	$18.50In 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	$0.10Out of the Money	$1.30Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	49Out of the Money
UNPIn the Money	$13.50In the Money	$15.80In 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	$0.20Out of the Money	$0.30Out of the Money	$0.25Out of the Money	$-0.05Out of the Money	15Out of the Money	1,290Out of the Money
UNPIn the Money	$10.10In the Money	$13.20In the Money	$12.70In the Money	$1.52In the Money	16In the Money	42In the Money	Filter Table By Strike Price of$242.50	UNPOut of the Money	$0.25Out of the Money	$0.40Out of the Money	$0.35Out of the Money	$-0.12Out of the Money	4Out of the Money	1,795Out of the Money
UNPIn the Money	$8.70In the Money	$10.00In the Money	$9.61In the Money	$2.58In the Money	52In the Money	1,240In the Money	Filter Table By Strike Price of$245.00	UNPOut of the Money	$0.45Out of the Money	$0.65Out of the Money	$0.55Out of the Money	$-0.19Out of the Money	24Out of the Money	571Out of the Money
UNPIn the Money	$6.70In the Money	$9.00In 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	$0.75Out of the Money	$1.00Out of the Money	$0.84Out of the Money	$-0.76Out of the Money	29Out of the Money	191Out of the Money
UNPIn the Money	$4.20In the Money	$5.40In the Money	$4.99In the Money	$0.81In the Money	37In the Money	3,448In the Money	Filter Table By Strike Price of$250.00	UNPOut of the Money	$1.30Out of the Money	$1.60Out of the Money	$1.50Out of the Money	$-0.47Out of the Money	218Out of the Money	1,141Out of the Money
UNPUnderlying issue's last price	$3.20Underlying issue's last price	$3.70Underlying issue's last price	$3.30Underlying issue's last price	$0.60Underlying issue's last price	130Underlying issue's last price	218Underlying issue's last price	Filter Table By Strike Price of$252.50Underlying issue's last price	UNPUnderlying issue's last price	$1.20Underlying issue's last price	$2.50Underlying issue's last price	$2.20Underlying issue's last price	$-1.00Underlying issue's last price	117Underlying issue's last price	112Underlying issue's last price
UNPNear the Money	$2.10Near the Money	$2.55Near the Money	$2.03Near the Money	$0.42Near the Money	176Near the Money	1,642Near the Money	Filter Table By Strike Price of$255.00	UNPIn the Money	$2.20In the Money	$3.70In the Money	$3.20In the Money	$-0.77In the Money	124In the Money	51In the Money
UNPOut of the Money	$1.15Out of the Money	$1.35Out of the Money	$1.45Out of the Money	$0.67Out of the Money	68Out of the Money	1,129Out of the Money	Filter Table By Strike Price of$257.50	UNPIn the Money	$3.00In the Money	$5.30In the Money	$7.30In the Money	$0.00In the Money	---In the Money	30In the Money
UNPOut of the Money	$0.50Out of the Money	$0.70Out of the Money	$0.75Out of the Money	$0.31Out of the Money	226Out of the Money	1,171Out of the Money	Filter Table By Strike Price of$260.00	UNPIn the Money	$6.60In the Money	$7.30In the Money	$9.20In the Money	$0.00In the Money	---In the Money	28In the Money
UNPOut of the Money	$0.20Out of the Money	$0.40Out of the Money	$0.37Out of the Money	$0.12Out of the Money	3Out of the Money	135Out of the Money	Filter Table By Strike Price of$262.50	UNPIn the Money	$7.70In the Money	$10.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	$0.10Out of the Money	$0.25Out of the Money	$0.24Out of the Money	$0.05Out of the Money	2Out of the Money	1,069Out of the Money	Filter Table By Strike Price of$265.00	UNPIn the Money	$9.90In 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	$0.15Out of the Money	$0.15Out of the Money	$0.05Out of the Money	1Out of the Money	22Out of the Money	Filter Table By Strike Price of$267.50	UNPIn the Money	$12.40In the Money	$15.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	$0.05Out of the Money	$0.25Out 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	$14.60In the Money	$18.60In 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	$0.25Out of the Money	$0.14Out of the Money	$0.09Out of the Money	2Out of the Money	23Out of the Money	Filter Table By Strike Price of$272.50	UNPIn the Money	$17.30In the Money	$21.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	$0.05Out of the Money	$0.25Out 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	$19.90In the Money	$23.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	$0.05Out of the Money	$0.40Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$277.50	UNPIn the Money	$22.30In the Money	$26.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	12Out of the Money	367Out of the Money	Filter Table By Strike Price of$280.00	UNPIn the Money	$24.80In the Money	$28.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.40Out 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	$30.10In the Money	$33.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$1.70Out of the Money	$0.20Out of the Money	$0.15Out of the Money	1Out of the Money	145Out of the Money	Filter Table By Strike Price of$290.00	UNPIn the Money	$34.70In the Money	$38.60In the Money	---In 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	---Out of the Money	284Out of the Money	Filter Table By Strike Price of$295.00	UNPIn the Money	$39.70In the Money	$43.60In the Money	---In 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	$0.05Out 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	$44.70In the Money	$48.60In the Money	---In 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	---Out 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	$49.70In the Money	$53.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$1.70Out 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	$54.70In the Money	$58.60In the Money	---In 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	$0.95Out 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	$60.50In the Money	$63.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.40Out 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	$64.70In the Money	$68.50In the Money	---In 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	---Out 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	$69.70In the Money	$73.60In the Money	---In 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	---Out 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	$74.70In the Money	$78.40In the Money	---In 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	---Out 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	$79.70In the Money	$83.60In the Money	---In 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	---Out 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	$84.70In the Money	$88.60In the Money	---In 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	---Out 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	$89.70In the Money	$93.50In the Money	---In 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	---Out 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	$94.70In the Money	$98.60In the Money	---In 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	---Out 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	$99.80In the Money	$103.50In the Money	---In 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	---Out 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	$104.70In the Money	$108.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$1.20Out 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	$114.70In the Money	$118.60In the Money	---In 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)