Stocks Options

LAST PRICE
245.3900
TODAY'S CHANGE (%)
Trending Down-3.0500 (-1.2277%)

Bid / Lots
242.7000/ 1
Ask / Lots
245.8000/ 1
Open / Previous Close
243.4800 / 248.4400
Day Range
Low 242.5400
High 245.6200
52 Week Range
Low 199.3300
High 258.6600
Volume
6,802,799
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 17.599

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

Call Options (expires Friday September 27, 2024)
Put Options (expires Friday September 27, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
UNPIn the Money	$113.40In the Money	$117.70In 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	$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	$108.40In the Money	$112.70In 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	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UNPIn the Money	$103.40In the Money	$107.60In 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	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UNPIn the Money	$98.20In the Money	$102.60In 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	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UNPIn the Money	$93.20In the Money	$97.60In 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	$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	$88.20In the Money	$92.50In 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	$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	$83.20In the Money	$87.70In 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	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UNPIn the Money	$78.20In the Money	$82.70In 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	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UNPIn the Money	$73.20In the Money	$77.60In 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	$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	$68.30In the Money	$72.70In 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	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UNPIn the Money	$63.40In the Money	$67.50In 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	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UNPIn the Money	$58.40In the Money	$62.50In 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	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money
UNPIn the Money	$53.20In the Money	$57.50In the Money	$0.00In 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	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money
UNPIn the Money	$48.40In the Money	$52.80In the Money	$0.00In 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	$2.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
UNPIn the Money	$43.50In the Money	$47.80In the Money	$49.70In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$200.00	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	91Out of the Money
UNPIn the Money	$38.30In the Money	$41.90In the Money	$0.00In 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	$2.15Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
UNPIn the Money	$33.50In the Money	$36.20In 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	$0.75Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
UNPIn the Money	$28.60In the Money	$31.90In the Money	$0.00In 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	$0.15Out of the Money	$0.08Out of the Money	$-0.07Out of the Money	2Out of the Money	2Out of the Money
UNPIn the Money	$24.40In the Money	$26.90In the Money	$0.00In 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	$0.70Out of the Money	$0.14Out of the Money	$-0.06Out of the Money	1Out of the Money	19Out of the Money
UNPIn the Money	$19.50In the Money	$21.70In the Money	$28.00In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$225.00	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	15Out of the Money
UNPIn the Money	$17.10In the Money	$18.90In 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	$0.05Out of the Money	$0.35Out of the Money	$0.19Out of the Money	$0.14Out of the Money	4Out of the Money	12Out of the Money
UNPIn the Money	$13.50In the Money	$17.50In the Money	$0.00In 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	$0.55Out of the Money	$0.17Out of the Money	$-0.09Out of the Money	8Out of the Money	45Out of the Money
UNPIn the Money	$11.90In the Money	$14.40In the Money	$12.06In the Money	$12.06In the Money	4In the Money	---In the Money	Filter Table By Strike Price of$232.50	UNPOut of the Money	$0.05Out of the Money	$0.30Out of the Money	$0.25Out of the Money	$-0.05Out of the Money	2Out of the Money	48Out of the Money
UNPIn the Money	$9.70In the Money	$12.20In the Money	$14.75In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$235.00	UNPOut of the Money	$0.10Out of the Money	$0.35Out of the Money	$0.40Out of the Money	$0.00Out of the Money	10Out of the Money	243Out of the Money
UNPIn the Money	$7.20In the Money	$9.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$237.50	UNPOut of the Money	$0.15Out of the Money	$0.55Out of the Money	$0.60Out of the Money	$0.18Out of the Money	5Out of the Money	17Out of the Money
UNPIn the Money	$5.30In the Money	$7.60In the Money	$4.70In the Money	$-11.00In the Money	4In the Money	1In the Money	Filter Table By Strike Price of$240.00	UNPOut of the Money	$0.60Out of the Money	$0.80Out of the Money	$0.80Out of the Money	$0.20Out of the Money	24Out of the Money	45Out of the Money
UNPIn the Money	$4.10In the Money	$4.50In the Money	$3.40In the Money	$-3.60In the Money	12In the Money	44In the Money	Filter Table By Strike Price of$242.50	UNPNear the Money	$1.00Near the Money	$3.20Near the Money	$1.45Near the Money	$0.57Near the Money	13Near the Money	13Near the Money
UNPUnderlying issue's last price	$2.55Underlying issue's last price	$2.80Underlying issue's last price	$1.95Underlying issue's last price	$-3.35Underlying issue's last price	26Underlying issue's last price	163Underlying issue's last price	Filter Table By Strike Price of$245.00Underlying issue's last price	UNPUnderlying issue's last price	$1.95Underlying issue's last price	$2.35Underlying issue's last price	$2.70Underlying issue's last price	$1.15Underlying issue's last price	35Underlying issue's last price	19Underlying issue's last price
UNPNear the Money	$1.30Near the Money	$1.70Near the Money	$1.15Near the Money	$-2.65Near the Money	29Near the Money	241Near the Money	Filter Table By Strike Price of$247.50	UNPIn the Money	$2.45In the Money	$4.50In the Money	$5.01In the Money	$2.83In the Money	11In the Money	38In the Money
UNPOut of the Money	$0.50Out of the Money	$1.50Out of the Money	$0.53Out of the Money	$-1.87Out of the Money	62Out of the Money	56Out of the Money	Filter Table By Strike Price of$250.00	UNPIn the Money	$4.30In the Money	$5.90In the Money	$6.75In the Money	$2.45In the Money	25In the Money	124In the Money
UNPOut of the Money	$0.15Out of the Money	$1.00Out of the Money	$0.19Out of the Money	$-1.09Out of the Money	15Out of the Money	16Out of the Money	Filter Table By Strike Price of$252.50	UNPIn the Money	$6.40In the Money	$8.50In the Money	$8.57In the Money	$4.72In the Money	3In the Money	11In the Money
UNPOut of the Money	---Out of the Money	$0.40Out of the Money	$0.17Out of the Money	$-0.51Out of the Money	4Out of the Money	74Out of the Money	Filter Table By Strike Price of$255.00	UNPIn the Money	$7.80In the Money	$12.00In the Money	$6.00In the Money	$0.00In the Money	---In the Money	39In the Money
UNPOut of the Money	---Out of the Money	$0.75Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	56Out of the Money	Filter Table By Strike Price of$257.50	UNPIn the Money	$10.90In the Money	$13.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.35Out of the Money	$0.35Out of the Money	$0.02Out of the Money	1Out of the Money	139Out of the Money	Filter Table By Strike Price of$260.00	UNPIn the Money	$13.50In the Money	$15.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.75Out of the Money	$0.65Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money	Filter Table By Strike Price of$262.50	UNPIn the Money	$16.20In the Money	$18.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.75Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money	Filter Table By Strike Price of$265.00	UNPIn the Money	$18.00In the Money	$21.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$2.20Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	56Out of the Money	Filter Table By Strike Price of$267.50	UNPIn the Money	$20.90In the Money	$24.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.95Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	54Out of the Money	Filter Table By Strike Price of$270.00	UNPIn the Money	$23.30In the Money	$27.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	54Out of the Money	Filter Table By Strike Price of$272.50	UNPIn the Money	$25.00In the Money	$29.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.95Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money	Filter Table By Strike Price of$275.00	UNPIn the Money	$27.50In the Money	$31.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.95Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	208Out of the Money	Filter Table By Strike Price of$280.00	UNPIn the Money	$32.50In the Money	$37.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$285.00	UNPIn the Money	$37.60In the Money	$42.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.95Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$290.00	UNPIn the Money	$42.60In the Money	$46.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$2.15Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$295.00	UNPIn the Money	$47.50In the Money	$52.00In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	61Out of the Money	Filter Table By Strike Price of$300.00	UNPIn the Money	$53.00In the Money	$56.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$305.00	UNPIn the Money	$58.00In the Money	$62.00In 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	3Out of the Money	Filter Table By Strike Price of$310.00	UNPIn the Money	$62.50In the Money	$66.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.95Out 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$315.00	UNPIn the Money	$67.50In the Money	$72.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.95Out 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$320.00	UNPIn the Money	$72.50In the Money	$77.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.95Out 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	$77.50In the Money	$82.00In 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 27, 2024)

Put Options (expires Friday September 27, 2024)