Stocks Options

LAST PRICE
248.4400
TODAY'S CHANGE (%)
Trending Down-2.7600 (-1.0987%)

Bid / Lots
244.0600/ 1
Ask / Lots
250.7600/ 1
Open / Previous Close
250.0000 / 251.2000
Day Range
Low 246.0500
High 254.0100
52 Week Range
Low 199.3300
High 258.6600
Volume
3,406,678
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 17.499

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	$126.70In the Money	$129.30In 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	$121.50In the Money	$124.40In 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	$1.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UNPIn the Money	$116.50In the Money	$119.30In 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	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UNPIn the Money	$111.50In the Money	$114.30In 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	$1.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UNPIn the Money	$106.70In the Money	$110.10In 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	$2.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UNPIn the Money	$101.70In the Money	$105.20In 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	$1.50Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
UNPIn the Money	$96.50In the Money	$100.50In 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	$1.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UNPIn the Money	$91.70In the Money	$95.10In 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	$1.35Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
UNPIn the Money	$86.50In the Money	$89.30In 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	$1.15Out of the Money	$1.20Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
UNPIn the Money	$81.50In the Money	$84.30In 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	$1.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
UNPIn the Money	$77.10In the Money	$79.40In 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	$1.15Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
UNPIn the Money	$72.10In the Money	$74.30In 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	$1.65Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
UNPIn the Money	$67.10In the Money	$69.30In 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	$1.65Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
UNPIn the Money	$62.10In the Money	$64.40In 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	$57.10In the Money	$59.30In 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	$1.65Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	193Out of the Money
UNPIn the Money	$52.10In the Money	$54.30In 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	$47.10In the Money	$49.30In 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	$1.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	123Out of the Money
UNPIn the Money	$41.50In the Money	$45.10In 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	$37.20In the Money	$40.10In 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	$1.35Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	454Out of the Money
UNPIn the Money	$31.50In the Money	$35.50In 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	$0.35Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	156Out of the Money
UNPIn the Money	$26.50In the Money	$30.50In 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	$0.15Out of the Money	$0.05Out of the Money	$-0.20Out of the Money	8Out of the Money	328Out of the Money
UNPIn the Money	$23.70In the Money	$28.30In 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	$2.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
UNPIn the Money	$21.60In the Money	$25.40In 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	180Out of the Money	1,813Out of the Money
UNPIn the Money	$18.90In the Money	$23.40In 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	$2.15Out of the Money	$0.06Out of the Money	$0.01Out of the Money	4Out of the Money	6Out of the Money
UNPIn the Money	$16.40In the Money	$20.40In 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	---Out of the Money	$2.25Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1,052Out of the Money
UNPIn the Money	$13.70In the Money	$18.00In 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	---Out of the Money	$2.25Out 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	$11.70In the Money	$15.80In the Money	$13.90In the Money	$-4.44In the Money	503In the Money	725In the Money	Filter Table By Strike Price of$235.00	UNPOut of the Money	---Out of the Money	$2.25Out of the Money	$0.10Out of the Money	$-0.05Out of the Money	15Out of the Money	1,489Out of the Money
UNPIn the Money	$9.00In the Money	$13.30In 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	---Out of the Money	$1.60Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	49Out of the Money
UNPIn the Money	$6.70In the Money	$10.80In the Money	$8.86In the Money	$-3.24In the Money	23In the Money	438In the Money	Filter Table By Strike Price of$240.00	UNPOut of the Money	$0.05Out of the Money	$0.90Out of the Money	$0.15Out of the Money	$-0.92Out of the Money	3Out of the Money	1,289Out of the Money
UNPIn the Money	$5.40In the Money	$7.10In the Money	$7.21In the Money	$-2.59In the Money	1In the Money	42In the Money	Filter Table By Strike Price of$242.50	UNPOut of the Money	$0.10Out of the Money	$0.35Out of the Money	$0.20Out of the Money	$-0.20Out of the Money	195Out of the Money	1,795Out of the Money
UNPIn the Money	$3.50In the Money	$4.30In the Money	$4.02In the Money	$-2.78In the Money	39In the Money	1,081In the Money	Filter Table By Strike Price of$245.00	UNPOut of the Money	$0.20Out of the Money	$0.75Out of the Money	$0.30Out of the Money	$-0.35Out of the Money	36Out of the Money	533Out of the Money
UNPUnderlying issue's last price	$1.60Underlying issue's last price	$2.00Underlying issue's last price	$2.30Underlying issue's last price	$-3.30Underlying issue's last price	1Underlying issue's last price	143Underlying issue's last price	Filter Table By Strike Price of$247.50Underlying issue's last price	UNPUnderlying issue's last price	$0.55Underlying issue's last price	$0.95Underlying issue's last price	$1.30Underlying issue's last price	$0.08Underlying issue's last price	142Underlying issue's last price	193Underlying issue's last price
UNPNear the Money	$0.50Near the Money	$0.80Near the Money	$0.75Near the Money	$-2.55Near the Money	747Near the Money	3,426Near the Money	Filter Table By Strike Price of$250.00	UNPIn the Money	$1.85In the Money	$2.40In the Money	$2.00In the Money	$0.55In the Money	1,060In the Money	1,236In the Money
UNPOut of the Money	$0.10Out of the Money	$0.45Out of the Money	$0.32Out of the Money	$-1.53Out of the Money	19Out of the Money	384Out of the Money	Filter Table By Strike Price of$252.50	UNPIn the Money	$4.00In the Money	$4.50In the Money	$2.85In the Money	$-0.10In the Money	10In the Money	234In the Money
UNPOut of the Money	$0.10Out of the Money	$0.95Out of the Money	$0.19Out of the Money	$-0.96Out of the Money	689Out of the Money	1,679Out of the Money	Filter Table By Strike Price of$255.00	UNPIn the Money	$5.30In the Money	$7.30In the Money	$7.66In the Money	$3.26In the Money	4In the Money	150In the Money
UNPOut of the Money	$0.05Out of the Money	$1.50Out of the Money	$0.38Out of the Money	$-0.12Out of the Money	2Out of the Money	1,106Out of the Money	Filter Table By Strike Price of$257.50	UNPIn the Money	$8.30In the Money	$10.60In the Money	$6.20In the Money	$0.00In the Money	---In the Money	30In the Money
UNPOut of the Money	$0.05Out of the Money	$1.50Out of the Money	$0.15Out of the Money	$-0.15Out of the Money	11Out of the Money	1,101Out of the Money	Filter Table By Strike Price of$260.00	UNPIn the Money	$10.10In the Money	$13.00In the Money	$12.59In the Money	$4.19In the Money	2In the Money	28In the Money
UNPOut of the Money	---Out of the Money	$2.05Out of the Money	$0.05Out of the Money	$-0.15Out of the Money	9Out of the Money	138Out of the Money	Filter Table By Strike Price of$262.50	UNPIn the Money	$12.60In the Money	$15.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.55Out of the Money	$0.25Out of the Money	$0.15Out of the Money	2Out of the Money	1,066Out of the Money	Filter Table By Strike Price of$265.00	UNPIn the Money	$14.80In the Money	$18.30In the Money	$20.60In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$2.00Out 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	$17.60In the Money	$21.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.30Out of the Money	$0.05Out of the Money	$-0.55Out of the Money	21Out of the Money	203Out of the Money	Filter Table By Strike Price of$270.00	UNPIn the Money	$20.00In the Money	$23.40In the Money	$31.30In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.05Out 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	$22.60In the Money	$25.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.65Out of the Money	31Out of the Money	233Out of the Money	Filter Table By Strike Price of$275.00	UNPIn the Money	$25.20In the Money	$28.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	51Out of the Money	1Out of the Money	Filter Table By Strike Price of$277.50	UNPIn the Money	$28.20In the Money	$31.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	540Out of the Money	Filter Table By Strike Price of$280.00	UNPIn the Money	$30.30In the Money	$33.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.25Out 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	$35.70In the Money	$38.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.15Out of the Money	$0.11Out of the Money	$0.06Out of the Money	1Out of the Money	144Out of the Money	Filter Table By Strike Price of$290.00	UNPIn the Money	$40.70In the Money	$43.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	286Out of the Money	Filter Table By Strike Price of$295.00	UNPIn the Money	$45.20In the Money	$48.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.30Out 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	$50.10In the Money	$53.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$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$305.00	UNPIn the Money	$55.70In the Money	$58.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$1.35Out 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	$60.70In the Money	$63.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$1.35Out 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	$65.70In the Money	$68.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$1.50Out 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	$70.00In the Money	$73.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$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$325.00	UNPIn the Money	$75.00In the Money	$78.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$2.00Out 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	$80.00In the Money	$83.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$2.00Out 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	$85.20In the Money	$88.60In 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	$0.00Out 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	$90.00In the Money	$93.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$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	$95.00In the Money	$98.60In 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	$0.00Out 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	$100.70In the Money	$103.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$2.10Out 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$355.00	UNPIn the Money	$105.60In the Money	$108.60In 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	$0.00Out 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	$110.20In the Money	$113.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$1.35Out 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	$120.70In the Money	$123.60In 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)