Stocks Options

LAST PRICE
238.9100
TODAY'S CHANGE (%)
Trending Down-3.0400 (-1.2565%)

Bid / Lots
236.4000/ 1
Ask / Lots
247.1900/ 20
Open / Previous Close
242.3500 / 241.9500
Day Range
Low 238.5900
High 242.6399
52 Week Range
Low 208.1400
High 258.6600
Volume
2,360,270
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 19.046

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

Call Options (expires Friday November 15, 2024)
Put Options (expires Friday November 15, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
UNPIn the Money	$122.70In the Money	$125.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$115.00	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	2Out of the Money
UNPIn the Money	$117.70In the Money	$120.40In 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	$0.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UNPIn the Money	$112.70In the Money	$115.40In 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	$0.20Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
UNPIn the Money	$107.70In the Money	$110.40In 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	$0.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UNPIn the Money	$102.70In the Money	$105.40In 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	$0.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UNPIn the Money	$97.70In the Money	$100.40In 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	$0.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UNPIn the Money	$92.70In the Money	$95.40In 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	$0.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UNPIn the Money	$87.90In the Money	$90.40In 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	$0.20Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
UNPIn the Money	$82.90In the Money	$85.50In 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	$0.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UNPIn the Money	$77.90In the Money	$80.50In 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	$0.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UNPIn the Money	$72.90In the Money	$75.50In 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	$0.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UNPIn the Money	$67.80In the Money	$70.50In 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	$0.20Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
UNPIn the Money	$62.90In the Money	$65.50In 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	$0.20Out of the Money	$0.90Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money
UNPIn the Money	$58.00In the Money	$60.50In 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	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
UNPIn the Money	$52.90In the Money	$55.50In 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	18Out of the Money
UNPIn the Money	$47.80In the Money	$50.50In 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	$0.20Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money
UNPIn the Money	$42.90In the Money	$45.50In 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	$0.20Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money
UNPIn the Money	$37.60In the Money	$40.60In the Money	$54.02In the Money	$0.00In the Money	---In the Money	56In the Money	Filter Table By Strike Price of$200.00	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	194Out of the Money
UNPIn the Money	$32.80In the Money	$35.50In the Money	$27.32In the Money	$0.00In the Money	---In the Money	41In the Money	Filter Table By Strike Price of$205.00	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	209Out of the Money
UNPIn the Money	$30.10In the Money	$32.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$207.50	UNPOut of the Money	---Out of the Money	$0.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UNPIn the Money	$27.60In the Money	$30.50In the Money	$44.50In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$210.00	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	464Out of the Money
UNPIn the Money	$25.50In the Money	$27.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$212.50	UNPOut of the Money	---Out of the Money	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UNPIn the Money	$23.70In the Money	$25.40In the Money	$29.20In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$215.00	UNPOut of the Money	---Out of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.10Out of the Money	113Out of the Money	2,268Out of the Money
UNPIn the Money	$20.30In the Money	$23.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$217.50	UNPOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	11Out of the Money	15Out of the Money
UNPIn the Money	$17.70In the Money	$19.80In the Money	$14.50In the Money	$0.00In the Money	---In the Money	62In the Money	Filter Table By Strike Price of$220.00	UNPOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.06Out of the Money	$-0.04Out of the Money	4Out of the Money	486Out of the Money
UNPIn the Money	$15.90In the Money	$17.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$222.50	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	39Out of the Money
UNPIn the Money	$13.60In the Money	$15.60In the Money	$16.60In the Money	$5.35In the Money	3In the Money	12In the Money	Filter Table By Strike Price of$225.00	UNPOut of the Money	---Out of the Money	$0.35Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	434Out of the Money
UNPIn the Money	$10.60In the Money	$12.50In the Money	$7.70In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$227.50	UNPOut of the Money	---Out of the Money	$0.40Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money
UNPIn the Money	$8.90In the Money	$10.50In the Money	$9.48In the Money	$-10.26In the Money	8In the Money	1,106In the Money	Filter Table By Strike Price of$230.00	UNPOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.18Out of the Money	$0.05Out of the Money	2Out of the Money	2,600Out of the Money
UNPIn the Money	$6.50In the Money	$7.50In the Money	$16.60In the Money	$0.00In the Money	---In the Money	222In the Money	Filter Table By Strike Price of$232.50	UNPOut of the Money	$0.20Out of the Money	$0.25Out of the Money	$0.21Out of the Money	$0.01Out of the Money	11Out of the Money	183Out of the Money
UNPIn the Money	$4.40In the Money	$4.80In the Money	$4.60In the Money	$-8.35In the Money	2In the Money	195In the Money	Filter Table By Strike Price of$235.00	UNPOut of the Money	$0.45Out of the Money	$0.60Out of the Money	$0.45Out of the Money	$0.17Out of the Money	17Out of the Money	346Out of the Money
UNPUnderlying issue's last price	$2.60Underlying issue's last price	$2.90Underlying issue's last price	$4.00Underlying issue's last price	$-5.44Underlying issue's last price	2Underlying issue's last price	68Underlying issue's last price	Filter Table By Strike Price of$237.50Underlying issue's last price	UNPUnderlying issue's last price	$1.05Underlying issue's last price	$1.25Underlying issue's last price	$1.00Underlying issue's last price	$0.33Underlying issue's last price	6Underlying issue's last price	80Underlying issue's last price
UNPNear the Money	$1.30Near the Money	$1.50Near the Money	$1.50Near the Money	$-2.95Near the Money	46Near the Money	415Near the Money	Filter Table By Strike Price of$240.00	UNPIn the Money	$2.20In the Money	$2.50In the Money	$2.58In the Money	$1.31In the Money	14In the Money	954In the Money
UNPOut of the Money	$0.55Out of the Money	$0.70Out of the Money	$0.71Out of the Money	$-1.74Out of the Money	134Out of the Money	131Out of the Money	Filter Table By Strike Price of$242.50	UNPIn the Money	$3.80In the Money	$5.30In the Money	$1.30In the Money	$0.00In the Money	---In the Money	75In the Money
UNPOut of the Money	$0.20Out of the Money	$0.25Out of the Money	$0.25Out of the Money	$-0.95Out of the Money	97Out of the Money	400Out of the Money	Filter Table By Strike Price of$245.00	UNPIn the Money	$5.80In the Money	$6.50In the Money	$5.00In the Money	$2.68In the Money	115In the Money	460In the Money
UNPOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.16Out of the Money	$-0.74Out of the Money	12Out of the Money	121Out of the Money	Filter Table By Strike Price of$247.50	UNPIn the Money	$7.80In the Money	$10.00In the Money	$4.40In the Money	$0.00In the Money	---In the Money	16In the Money
UNPOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$-0.20Out of the Money	16Out of the Money	2,517Out of the Money	Filter Table By Strike Price of$250.00	UNPIn the Money	$10.50In the Money	$12.00In the Money	$8.50In the Money	$4.50In the Money	2In the Money	493In the Money
UNPOut of the Money	---Out of the Money	$0.35Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	179Out of the Money	Filter Table By Strike Price of$252.50	UNPIn the Money	$12.20In the Money	$14.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.10Out of the Money	$0.09Out of the Money	$-0.01Out of the Money	16Out of the Money	761Out of the Money	Filter Table By Strike Price of$255.00	UNPIn the Money	$14.80In the Money	$17.00In the Money	$24.60In 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	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	46Out of the Money	Filter Table By Strike Price of$257.50	UNPIn the Money	$17.50In the Money	$19.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	2Out of the Money	1,092Out of the Money	Filter Table By Strike Price of$260.00	UNPIn the Money	$19.00In the Money	$22.60In the Money	$13.30In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$262.50	UNPIn the Money	$21.70In the Money	$24.60In 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	$0.15Out of the Money	$0.05Out of the Money	8Out of the Money	1,067Out of the Money	Filter Table By Strike Price of$265.00	UNPIn the Money	$24.30In the Money	$26.80In the Money	$20.00In 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	2Out of the Money	Filter Table By Strike Price of$267.50	UNPIn the Money	$26.80In the Money	$30.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.20Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1,278Out of the Money	Filter Table By Strike Price of$270.00	UNPIn the Money	$29.80In the Money	$32.20In the Money	$26.60In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$272.50	UNPIn the Money	$32.10In the Money	$34.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1,094Out of the Money	Filter Table By Strike Price of$275.00	UNPIn the Money	$34.70In the Money	$37.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	254Out of the Money	Filter Table By Strike Price of$280.00	UNPIn the Money	$39.70In the Money	$42.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money	Filter Table By Strike Price of$285.00	UNPIn the Money	$44.00In the Money	$47.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.20Out of the Money	$0.27Out of the Money	$0.00Out of the Money	---Out of the Money	107Out of the Money	Filter Table By Strike Price of$290.00	UNPIn the Money	$48.90In the Money	$52.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.20Out of the Money	$0.57Out of the Money	$0.00Out of the Money	---Out of the Money	102Out of the Money	Filter Table By Strike Price of$295.00	UNPIn the Money	$54.70In the Money	$57.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	46Out of the Money	Filter Table By Strike Price of$300.00	UNPIn the Money	$58.90In the Money	$62.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.20Out of the Money	$0.92Out 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	$64.00In the Money	$67.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.20Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$310.00	UNPIn the Money	$69.00In the Money	$72.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.20Out 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	$74.60In the Money	$77.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.20Out of the Money	$1.10Out of the Money	$0.00Out of the Money	---Out of the Money	98Out of the Money	Filter Table By Strike Price of$320.00	UNPIn the Money	$79.50In the Money	$82.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.20Out of the Money	$0.37Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$325.00	UNPIn the Money	$84.00In the Money	$87.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.20Out 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	$89.20In the Money	$92.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.20Out 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	$93.90In the Money	$97.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.20Out of the Money	$0.85Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$340.00	UNPIn the Money	$98.90In the Money	$102.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.20Out 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	$103.90In the Money	$107.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.20Out 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	$109.70In the Money	$112.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.20Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$360.00	UNPIn the Money	$119.20In the Money	$122.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.20Out 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$370.00	UNPIn the Money	$129.00In the Money	$132.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$380.00	UNPIn the Money	$138.90In the Money	$142.20In 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 November 15, 2024)

Put Options (expires Friday November 15, 2024)