Stocks Options

LAST PRICE
242.5600
TODAY'S CHANGE (%)
Trending Down-5.9300 (-2.3864%)

Bid / Lots
237.1600/ 1
Ask / Lots
245.9300/ 1
Open / Previous Close
249.3000 / 248.4900
Day Range
Low 242.2000
High 249.8900
52 Week Range
Low 208.1400
High 258.6600
Volume
2,921,316
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 18.858

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

Call Options (expires Friday November 08, 2024)
Put Options (expires Friday November 08, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
UNPIn the Money	$111.10In the Money	$114.80In 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	$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	$106.20In the Money	$109.80In 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	$101.10In the Money	$104.70In 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	$1.95Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
UNPIn the Money	$96.00In the Money	$99.80In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	170Out of the Money
UNPIn the Money	$91.20In the Money	$94.80In 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	$1.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	114Out of the Money
UNPIn the Money	$86.50In the Money	$89.80In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UNPIn the Money	$81.00In the Money	$84.70In 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	$76.50In the Money	$79.70In 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	$71.20In the Money	$74.80In 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	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UNPIn the Money	$66.20In the Money	$69.50In 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	$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	$61.20In the Money	$64.80In 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	$56.30In the Money	$59.80In 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	$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	$51.20In the Money	$54.80In 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	$1.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
UNPIn the Money	$46.20In the Money	$49.80In 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	$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	$41.20In the Money	$44.50In the Money	$0.00In 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	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
UNPIn the Money	$35.90In the Money	$39.80In 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	$0.05Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	54Out of the Money
UNPIn the Money	$33.80In the Money	$37.30In 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	$1.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
UNPIn the Money	$31.00In the Money	$34.80In 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	$2.05Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	76Out of the Money
UNPIn the Money	$29.30In the Money	$32.30In 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	$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	$26.10In the Money	$29.80In 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	$2.05Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	83Out of the Money
UNPIn the Money	$24.20In the Money	$27.10In 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	$2.05Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
UNPIn the Money	$21.70In the Money	$24.80In 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	$1.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	84Out of the Money
UNPIn the Money	$19.90In the Money	$22.30In 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	---Out of the Money	$2.05Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
UNPIn the Money	$17.30In the Money	$19.00In the Money	$9.70In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$225.00	UNPOut of the Money	---Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	4Out of the Money	66Out of the Money
UNPIn the Money	$13.80In the Money	$16.50In the Money	$4.60In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$227.50	UNPOut of the Money	---Out of the Money	$2.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	98Out of the Money
UNPIn the Money	$11.50In the Money	$13.80In the Money	$17.02In the Money	$2.97In the Money	10In the Money	106In the Money	Filter Table By Strike Price of$230.00	UNPOut of the Money	---Out of the Money	$0.25Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	57Out of the Money
UNPIn the Money	$9.00In the Money	$11.60In the Money	$15.15In the Money	$0.00In the Money	---In the Money	75In the Money	Filter Table By Strike Price of$232.50	UNPOut of the Money	---Out of the Money	$1.35Out of the Money	$2.47Out of the Money	$0.00Out of the Money	---Out of the Money	85Out of the Money
UNPIn the Money	$7.50In the Money	$9.10In the Money	$10.66In the Money	$-3.71In the Money	2In the Money	540In the Money	Filter Table By Strike Price of$235.00	UNPOut of the Money	---Out of the Money	$0.10Out of the Money	$3.93Out of the Money	$0.00Out of the Money	---Out of the Money	527Out of the Money
UNPIn the Money	$4.20In the Money	$6.80In the Money	$8.15In the Money	$-4.60In the Money	1In the Money	173In the Money	Filter Table By Strike Price of$237.50	UNPOut of the Money	---Out of the Money	$1.50Out of the Money	$7.92Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money
UNPIn the Money	$2.45In the Money	$4.50In the Money	$5.05In the Money	$-4.40In the Money	56In the Money	166In the Money	Filter Table By Strike Price of$240.00	UNPNear the Money	$0.40Near the Money	$0.65Near the Money	$0.30Near the Money	$-0.10Near the Money	9Near the Money	93Near the Money
UNPUnderlying issue's last price	$0.45Underlying issue's last price	$3.00Underlying issue's last price	$7.24Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	45Underlying issue's last price	Filter Table By Strike Price of$242.50Underlying issue's last price	UNPUnderlying issue's last price	$1.15Underlying issue's last price	$2.00Underlying issue's last price	$1.46Underlying issue's last price	$0.66Underlying issue's last price	21Underlying issue's last price	41Underlying issue's last price
UNPNear the Money	$0.60Near the Money	$0.90Near the Money	$0.65Near the Money	$-4.55Near the Money	155Near the Money	233Near the Money	Filter Table By Strike Price of$245.00	UNPIn the Money	$2.30In the Money	$4.20In the Money	$2.38In the Money	$1.28In the Money	24In the Money	61In the Money
UNPOut of the Money	---Out of the Money	$0.40Out of the Money	$0.50Out of the Money	$-2.70Out of the Money	11Out of the Money	157Out of the Money	Filter Table By Strike Price of$247.50	UNPIn the Money	$4.50In the Money	$6.10In the Money	$3.98In the Money	$1.63In the Money	20In the Money	58In the Money
UNPOut of the Money	---Out of the Money	$0.20Out of the Money	$0.10Out of the Money	$-1.90Out of the Money	77Out of the Money	112Out of the Money	Filter Table By Strike Price of$250.00	UNPIn the Money	$5.40In the Money	$8.50In the Money	$6.05In the Money	$2.45In the Money	22In the Money	62In the Money
UNPOut of the Money	---Out of the Money	$2.15Out of the Money	$1.15Out of the Money	$0.00Out of the Money	---Out of the Money	90Out of the Money	Filter Table By Strike Price of$252.50	UNPIn the Money	$8.00In the Money	$11.10In the Money	$5.90In the Money	$0.00In the Money	---In the Money	6In the Money
UNPOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.60Out of the Money	1Out of the Money	101Out of the Money	Filter Table By Strike Price of$255.00	UNPIn the Money	$10.90In the Money	$13.00In the Money	$11.40In the Money	$0.00In the Money	---In the Money	6In the Money
UNPOut of the Money	---Out of the Money	$0.30Out 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$257.50	UNPIn the Money	$13.00In the Money	$16.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$2.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$260.00	UNPIn the Money	$15.40In the Money	$18.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$2.15Out of the Money	$0.32Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$262.50	UNPIn the Money	$17.80In the Money	$21.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$1.30Out of the Money	$0.05Out of the Money	$-0.50Out of the Money	8Out of the Money	8Out of the Money	Filter Table By Strike Price of$265.00	UNPIn the Money	$20.30In the Money	$23.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$1.30Out 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	$22.80In 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	$2.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$270.00	UNPIn the Money	$25.30In the Money	$29.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$1.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$275.00	UNPIn the Money	$30.30In the Money	$34.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$1.35Out 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$280.00	UNPIn the Money	$35.30In the Money	$39.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$1.30Out 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$285.00	UNPIn the Money	$40.80In the Money	$44.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$1.35Out 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$290.00	UNPIn the Money	$45.80In the Money	$49.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$2.15Out 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$295.00	UNPIn the Money	$50.30In the Money	$54.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$2.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$300.00	UNPIn the Money	$55.30In the Money	$58.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$1.35Out 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	$60.30In the Money	$64.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$2.05Out of the Money	$0.05Out 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	$65.30In the Money	$69.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$2.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money	Filter Table By Strike Price of$315.00	UNPIn the Money	$70.80In the Money	$73.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	80Out of the Money	Filter Table By Strike Price of$320.00	UNPIn the Money	$75.30In the Money	$79.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	160Out of the Money	Filter Table By Strike Price of$325.00	UNPIn the Money	$80.30In the Money	$83.90In 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 08, 2024)

Put Options (expires Friday November 08, 2024)