Stocks Options

LAST PRICE
249.1200
TODAY'S CHANGE (%)
Trending Up0.2300 (0.0924%)

Bid / Lots
246.3400/ 1
Ask / Lots
248.9700/ 1
Open / Previous Close
249.9400 / 248.8900
Day Range
Low 248.5500
High 252.0000
52 Week Range
Low 199.3300
High 258.6600
Volume
2,267,787
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 17.531

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	$127.60In the Money	$130.70In 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	$0.20Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UNPIn the Money	$122.90In the Money	$125.70In 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	$0.20Out of the Money	---Out 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	---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	$0.20Out of the Money	---Out 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	---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	$0.20Out of the Money	---Out 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	---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	$0.20Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UNPIn the Money	$102.90In the Money	$105.70In 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	$0.20Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
UNPIn the Money	$97.80In the Money	$100.80In 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	$0.20Out of the Money	---Out 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	---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	$0.20Out 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	---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	$0.20Out 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	---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	$0.20Out 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	---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	$0.20Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
UNPIn the Money	$72.80In the Money	$75.80In 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	$0.20Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
UNPIn the Money	$67.70In the Money	$70.80In 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	$0.20Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
UNPIn the Money	$62.80In the Money	$65.80In 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	$57.80In the Money	$60.80In 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	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	193Out of the Money
UNPIn the Money	$52.70In the Money	$55.50In 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	$47.80In the Money	$50.50In 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	$1.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	123Out of the Money
UNPIn the Money	$42.80In the Money	$45.50In 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	$0.25Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	135Out of the Money
UNPIn the Money	$37.80In the Money	$40.50In 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	$0.30Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	454Out of the Money
UNPIn the Money	$32.90In the Money	$35.80In 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	$0.30Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	156Out of the Money
UNPIn the Money	$28.40In the Money	$30.90In 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	$0.35Out of the Money	$0.05Out of the Money	$-0.10Out of the Money	3Out of the Money	336Out of the Money
UNPIn the Money	$25.90In the Money	$28.40In 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	$0.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
UNPIn the Money	$23.30In the Money	$25.60In 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	$0.05Out of the Money	$0.55Out of the Money	$0.09Out of the Money	$-0.06Out of the Money	7Out of the Money	1,664Out of the Money
UNPIn the Money	$21.40In the Money	$23.10In 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	$0.35Out of the Money	$0.27Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
UNPIn the Money	$17.40In the Money	$20.90In 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	$0.10Out of the Money	$0.55Out of the Money	$0.12Out of the Money	$-0.18Out of the Money	324Out of the Money	756Out of the Money
UNPIn the Money	$15.80In the Money	$18.20In 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	$0.15Out of the Money	$0.30Out 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	$14.00In the Money	$15.80In the Money	$14.38In the Money	$1.38In the Money	2In the Money	727In the Money	Filter Table By Strike Price of$235.00	UNPOut of the Money	$0.25Out of the Money	$0.60Out of the Money	$0.20Out of the Money	$-0.23Out of the Money	6Out of the Money	1,492Out of the Money
UNPIn the Money	$11.80In the Money	$13.60In 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	$0.35Out of the Money	$0.45Out of the Money	$0.65Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money
UNPIn the Money	$9.60In the Money	$11.40In the Money	$11.10In the Money	$1.40In the Money	1In the Money	448In the Money	Filter Table By Strike Price of$240.00	UNPOut of the Money	$0.55Out of the Money	$0.75Out of the Money	$0.42Out of the Money	$-0.38Out of the Money	1Out of the Money	1,289Out of the Money
UNPIn the Money	$6.90In the Money	$8.00In the Money	$6.90In the Money	$0.00In the Money	---In the Money	41In the Money	Filter Table By Strike Price of$242.50	UNPOut of the Money	$0.90Out of the Money	$1.10Out of the Money	$0.90Out of the Money	$-0.45Out of the Money	212Out of the Money	1,586Out of the Money
UNPIn the Money	$5.40In the Money	$6.30In the Money	$5.50In the Money	$0.00In the Money	---In the Money	1,239In the Money	Filter Table By Strike Price of$245.00	UNPOut of the Money	$1.40Out of the Money	$1.65Out of the Money	$1.35Out of the Money	$-0.33Out of the Money	139Out of the Money	583Out of the Money
UNPUnderlying issue's last price	$3.90Underlying issue's last price	$4.30Underlying issue's last price	$4.10Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	147Underlying issue's last price	Filter Table By Strike Price of$247.50Underlying issue's last price	UNPUnderlying issue's last price	$2.25Underlying issue's last price	$2.45Underlying issue's last price	$2.45Underlying issue's last price	$-0.08Underlying issue's last price	16Underlying issue's last price	150Underlying issue's last price
UNPNear the Money	$2.55Near the Money	$2.85Near the Money	$2.95Near the Money	$0.30Near the Money	547Near the Money	3,447Near the Money	Filter Table By Strike Price of$250.00	UNPIn the Money	$3.30In the Money	$3.80In the Money	$3.40In the Money	$-2.60In the Money	215In the Money	1,059In the Money
UNPOut of the Money	$1.50Out of the Money	$1.85Out of the Money	$1.70Out of the Money	$0.11Out of the Money	42Out of the Money	145Out of the Money	Filter Table By Strike Price of$252.50	UNPIn the Money	$4.60In the Money	$5.30In the Money	$5.00In the Money	$1.00In the Money	22In the Money	40In the Money
UNPOut of the Money	$0.75Out of the Money	$1.05Out of the Money	$0.95Out of the Money	$0.00Out of the Money	1,869Out of the Money	2,560Out of the Money	Filter Table By Strike Price of$255.00	UNPIn the Money	$6.10In the Money	$7.50In the Money	$7.50In the Money	$0.00In the Money	---In the Money	38In the Money
UNPOut of the Money	$0.35Out of the Money	$0.65Out of the Money	$0.45Out of the Money	$-0.05Out of the Money	47Out of the Money	1,085Out of the Money	Filter Table By Strike Price of$257.50	UNPIn the Money	$6.90In the Money	$9.60In the Money	$7.30In the Money	$1.40In the Money	1In the Money	29In the Money
UNPOut of the Money	$0.30Out of the Money	$0.45Out of the Money	$0.25Out of the Money	$0.01Out of the Money	20Out of the Money	1,134Out of the Money	Filter Table By Strike Price of$260.00	UNPIn the Money	$9.20In the Money	$12.00In the Money	$9.20In the Money	$1.40In the Money	6In the Money	27In the Money
UNPOut of the Money	$0.10Out of the Money	$0.25Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	134Out of the Money	Filter Table By Strike Price of$262.50	UNPIn the Money	$13.00In the Money	$14.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.20Out of the Money	$-0.04Out of the Money	347Out of the Money	1,044Out of the Money	Filter Table By Strike Price of$265.00	UNPIn the Money	$15.10In the Money	$16.40In 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	$0.30Out of the Money	$0.10Out of the Money	$-0.11Out of the Money	10Out of the Money	21Out of the Money	Filter Table By Strike Price of$267.50	UNPIn the Money	$16.80In the Money	$20.00In 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	$19.30In the Money	$21.80In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money	Filter Table By Strike Price of$272.50	UNPIn the Money	$21.60In the Money	$25.00In 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	$24.10In the Money	$27.60In 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	---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	$27.20In the Money	$30.10In 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	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	367Out of the Money	Filter Table By Strike Price of$280.00	UNPIn the Money	$29.00In the Money	$32.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	$0.05Out of the Money	$0.20Out 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	$34.10In the Money	$37.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	141Out of the Money	Filter Table By Strike Price of$290.00	UNPIn the Money	$39.50In the Money	$42.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	$0.05Out of the Money	$0.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	38Out of the Money	8Out of the Money	Filter Table By Strike Price of$295.00	UNPIn the Money	$44.40In the Money	$47.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$-0.07Out of the Money	19Out of the Money	28Out of the Money	Filter Table By Strike Price of$300.00	UNPIn the Money	$49.10In the Money	$52.40In 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	---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	$54.90In the Money	$57.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.20Out 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	$59.40In the Money	$62.40In 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	$64.50In the Money	$67.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.20Out 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	$69.60In the Money	$72.40In 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	---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	$74.40In the Money	$77.40In 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	---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	$79.40In the Money	$82.60In 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	---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	$84.30In the Money	$87.70In 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	---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	$89.50In the Money	$92.10In 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	---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	$94.10In the Money	$97.40In 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	---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	$99.80In the Money	$102.40In 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	---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	$104.90In the Money	$107.40In 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	---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	$109.40In the Money	$112.40In 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	$0.25Out 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	$119.00In the Money	$122.70In 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)