Stocks Options

LAST PRICE
241.4900
TODAY'S CHANGE (%)
Trending Down-1.0700 (-0.4411%)

Bid / Lots
241.4900/ 1
Ask / Lots
249.1300/ 1
Open / Previous Close
241.9600 / 242.5600
Day Range
Low 240.8100
High 244.1300
52 Week Range
Low 208.1400
High 258.6600
Volume
2,209,258
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 19.000

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	$124.80In the Money	$128.70In 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	$1.35Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
UNPIn the Money	$119.80In the Money	$123.90In 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	$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	$114.80In the Money	$118.90In 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	$1.20Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
UNPIn the Money	$109.80In the Money	$113.90In 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	$105.00In the Money	$108.90In 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	$100.00In the Money	$103.90In 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	$95.00In the Money	$98.90In 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	$90.00In the Money	$93.00In 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	$1.60Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
UNPIn the Money	$84.90In the Money	$88.80In 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	$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	$79.90In the Money	$83.80In 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	$74.90In the Money	$78.80In 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	$69.90In the Money	$73.90In 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	$1.40Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
UNPIn the Money	$64.90In the Money	$68.90In 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	$1.15Out of the Money	$0.90Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money
UNPIn the Money	$60.00In the Money	$63.90In 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	$54.90In the Money	$58.90In 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	$0.60Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
UNPIn the Money	$50.10In the Money	$54.00In 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	$44.90In the Money	$49.00In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money
UNPIn the Money	$40.10In the Money	$44.00In 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	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	194Out of the Money
UNPIn the Money	$35.00In the Money	$38.90In 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	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	209Out of the Money
UNPIn the Money	$33.80In the Money	$35.70In 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	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UNPIn the Money	$31.40In the Money	$33.10In 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	$0.05Out of the Money	$0.35Out of the Money	$0.06Out of the Money	$-0.04Out of the Money	21Out of the Money	463Out of the Money
UNPIn the Money	$28.30In the Money	$31.20In 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	$1.45Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UNPIn the Money	$26.00In the Money	$27.80In the Money	$38.30In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$215.00	UNPOut of the Money	$0.05Out of the Money	$0.45Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	2,237Out of the Money
UNPIn the Money	$23.90In the Money	$25.00In 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	$0.30Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
UNPIn the Money	$21.50In the Money	$22.50In 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	$0.30Out of the Money	$0.10Out of the Money	$-0.05Out of the Money	4Out of the Money	463Out of the Money
UNPIn the Money	$18.90In the Money	$20.40In 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	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money
UNPIn the Money	$16.00In the Money	$17.50In the Money	$11.25In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$225.00	UNPOut of the Money	$0.05Out of the Money	$0.25Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	434Out of the Money
UNPIn the Money	$13.40In the Money	$16.40In 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	$0.10Out of the Money	$0.25Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money
UNPIn the Money	$11.80In the Money	$12.70In the Money	$19.74In the Money	$0.00In the Money	---In the Money	1,106In the Money	Filter Table By Strike Price of$230.00	UNPOut of the Money	$0.15Out of the Money	$0.30Out of the Money	$0.20Out of the Money	$-0.15Out of the Money	3Out of the Money	2,611Out of the Money
UNPIn the Money	$9.40In the Money	$10.10In 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	$0.25Out of the Money	$0.45Out of the Money	$0.30Out of the Money	$-0.10Out of the Money	2Out of the Money	182Out of the Money
UNPIn the Money	$7.10In the Money	$7.80In the Money	$12.95In the Money	$0.00In the Money	---In the Money	195In the Money	Filter Table By Strike Price of$235.00	UNPOut of the Money	$0.40Out of the Money	$0.85Out of the Money	$0.53Out of the Money	$0.08Out of the Money	63Out of the Money	289Out of the Money
UNPIn the Money	$5.00In the Money	$5.90In the Money	$9.44In the Money	$0.00In the Money	---In the Money	68In the Money	Filter Table By Strike Price of$237.50	UNPOut of the Money	$0.85Out of the Money	$1.10Out of the Money	$0.80Out of the Money	$-0.10Out of the Money	23Out of the Money	57Out of the Money
UNPUnderlying issue's last price	$3.40Underlying issue's last price	$3.70Underlying issue's last price	$4.10Underlying issue's last price	$-1.15Underlying issue's last price	2Underlying issue's last price	426Underlying issue's last price	Filter Table By Strike Price of$240.00Underlying issue's last price	UNPUnderlying issue's last price	$1.65Underlying issue's last price	$1.85Underlying issue's last price	$1.40Underlying issue's last price	$-0.25Underlying issue's last price	35Underlying issue's last price	942Underlying issue's last price
UNPNear the Money	$2.05Near the Money	$2.30Near the Money	$2.05Near the Money	$-1.39Near the Money	11Near the Money	115Near the Money	Filter Table By Strike Price of$242.50	UNPIn the Money	$2.75In the Money	$3.00In the Money	$2.35In the Money	$-0.13In the Money	24In the Money	52In the Money
UNPOut of the Money	$1.15Out of the Money	$1.40Out of the Money	$1.26Out of the Money	$-1.71Out of the Money	16Out of the Money	376Out of the Money	Filter Table By Strike Price of$245.00	UNPIn the Money	$4.20In the Money	$4.70In the Money	$4.20In the Money	$0.30In the Money	86In the Money	448In the Money
UNPOut of the Money	$0.55Out of the Money	$0.80Out of the Money	$0.75Out of the Money	$-4.45Out of the Money	12Out of the Money	102Out of the Money	Filter Table By Strike Price of$247.50	UNPIn the Money	$6.00In the Money	$6.70In the Money	$4.40In the Money	$0.00In the Money	---In the Money	16In the Money
UNPOut of the Money	$0.25Out of the Money	$0.50Out of the Money	$0.40Out of the Money	$-0.40Out of the Money	60Out of the Money	2,487Out of the Money	Filter Table By Strike Price of$250.00	UNPIn the Money	$8.10In the Money	$8.90In the Money	$4.00In the Money	$0.00In the Money	---In the Money	493In the Money
UNPOut of the Money	$0.15Out of the Money	$0.25Out of the Money	$0.20Out of the Money	$-0.39Out of the Money	12Out of the Money	183Out of the Money	Filter Table By Strike Price of$252.50	UNPIn the Money	$10.10In the Money	$11.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	$0.10Out of the Money	$0.45Out of the Money	$0.12Out of the Money	$-0.26Out of the Money	54Out of the Money	813Out of the Money	Filter Table By Strike Price of$255.00	UNPIn the Money	$11.90In the Money	$14.60In the Money	$24.60In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.35Out of the Money	$0.10Out of the Money	$-0.15Out of the Money	42Out of the Money	23Out of the Money	Filter Table By Strike Price of$257.50	UNPIn the Money	$15.30In the Money	$17.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$-0.45Out of the Money	81Out of the Money	1,066Out of the Money	Filter Table By Strike Price of$260.00	UNPIn the Money	$17.20In the Money	$19.00In the Money	$13.30In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.05Out 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	$20.30In 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	$0.05Out of the Money	$0.19Out of the Money	$0.08Out of the Money	2Out of the Money	1,075Out of the Money	Filter Table By Strike Price of$265.00	UNPIn the Money	$22.70In the Money	$23.90In the Money	$20.00In 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	$0.05Out 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	$24.50In the Money	$27.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$1.20Out 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	$26.30In the Money	$30.30In the Money	$26.60In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$1.20Out 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$272.50	UNPIn the Money	$28.80In the Money	$32.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$1.20Out 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	$31.50In the Money	$35.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$1.95Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	252Out of the Money	Filter Table By Strike Price of$280.00	UNPIn the Money	$36.50In the Money	$40.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$1.45Out 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	$41.30In the Money	$45.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$1.30Out 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	$46.30In the Money	$50.30In 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	$0.57Out 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	$51.30In the Money	$55.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$1.20Out 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	$56.40In the Money	$60.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$1.35Out 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	$61.40In the Money	$65.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$1.10Out 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	$66.60In the Money	$70.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.40Out 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	$71.40In the Money	$75.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$1.45Out 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	$76.30In the Money	$80.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.40Out 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	$81.30In the Money	$85.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$1.45Out 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	$86.30In the Money	$90.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$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$335.00	UNPIn the Money	$91.30In the Money	$95.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$1.30Out 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	$96.40In the Money	$100.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$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$345.00	UNPIn the Money	$101.30In the Money	$105.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$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$350.00	UNPIn the Money	$106.30In the Money	$109.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$1.35Out 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	$116.30In the Money	$120.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$1.20Out 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	$126.30In the Money	$130.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$1.30Out 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	$136.30In the Money	$140.20In 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)