Stocks Options

LAST PRICE
240.7800
TODAY'S CHANGE (%)
Trending Down-3.8800 (-1.5859%)

Bid / Lots
240.8000/ 1
Ask / Lots
241.6300/ 1
Open / Previous Close
244.0300 / 244.6600
Day Range
Low 240.4100
High 244.5700
52 Week Range
Low 218.5500
High 258.6600
Volume
3,099,992
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 19.169

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

Call Options (expires Friday December 06, 2024)
Put Options (expires Friday December 06, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
UNPIn the Money	$108.50In the Money	$112.80In 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	$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	$103.90In the Money	$107.90In 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	$1.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UNPIn the Money	$99.00In the Money	$102.80In 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	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UNPIn the Money	$93.80In the Money	$97.80In 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	$1.65Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UNPIn the Money	$88.50In the Money	$92.90In 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	$1.85Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UNPIn the Money	$84.00In the Money	$87.90In 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	$1.65Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UNPIn the Money	$79.00In the Money	$82.90In 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	$0.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
UNPIn the Money	$74.00In the Money	$77.90In 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	$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	$69.00In the Money	$72.90In 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	$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	$63.80In the Money	$67.90In 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	$1.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UNPIn the Money	$59.10In the Money	$62.90In 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	$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	$54.10In the Money	$57.90In 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	$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	$48.80In the Money	$52.90In 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	$0.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	132Out of the Money
UNPIn the Money	$44.10In the Money	$47.90In 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	$0.35Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
UNPIn the Money	$39.10In the Money	$42.90In 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	$0.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
UNPIn the Money	$34.10In the Money	$37.90In the Money	$29.30In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$205.00	UNPOut of the Money	---Out of the Money	$0.35Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
UNPIn the Money	$29.10In the Money	$32.90In 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	$0.35Out of the Money	$0.10Out of the Money	$-0.05Out of the Money	1Out of the Money	343Out of the Money
UNPIn the Money	$26.60In the Money	$30.40In 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	$1.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UNPIn the Money	$24.10In the Money	$27.90In 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	$0.30Out of the Money	$0.10Out of the Money	$-0.12Out of the Money	1Out of the Money	7Out of the Money
UNPIn the Money	$21.60In the Money	$24.60In 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	$0.95Out of the Money	$0.43Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
UNPIn the Money	$19.50In the Money	$22.80In the Money	$15.70In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$220.00	UNPOut of the Money	---Out of the Money	$0.45Out of the Money	$0.10Out of the Money	$0.00Out of the Money	1Out of the Money	11Out of the Money
UNPIn the Money	$16.70In the Money	$20.30In the Money	$13.30In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$222.50	UNPOut of the Money	---Out of the Money	$0.95Out of the Money	$0.63Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
UNPIn the Money	$14.10In the Money	$16.80In the Money	$12.10In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$225.00	UNPOut of the Money	---Out of the Money	$2.15Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money
UNPIn the Money	$11.90In the Money	$14.60In the Money	$8.50In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$227.50	UNPOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.63Out of the Money	30Out of the Money	5Out of the Money
UNPIn the Money	$9.80In the Money	$12.80In the Money	$15.85In the Money	$0.00In the Money	---In the Money	47In the Money	Filter Table By Strike Price of$230.00	UNPOut of the Money	---Out of the Money	$0.15Out of the Money	$0.07Out of the Money	$0.01Out of the Money	3Out of the Money	65Out of the Money
UNPIn the Money	$6.90In the Money	$9.30In the Money	$6.50In the Money	$0.00In the Money	---In the Money	32In the Money	Filter Table By Strike Price of$232.50	UNPOut of the Money	---Out of the Money	$0.30Out of the Money	$0.18Out of the Money	$0.09Out of the Money	11Out of the Money	56Out of the Money
UNPIn the Money	$6.10In the Money	$6.90In the Money	$6.30In the Money	$-2.20In the Money	4In the Money	89In the Money	Filter Table By Strike Price of$235.00	UNPOut of the Money	$0.35Out of the Money	$0.60Out of the Money	$0.40Out of the Money	$0.15Out of the Money	42Out of the Money	329Out of the Money
UNPIn the Money	$3.80In the Money	$4.80In the Money	$8.20In the Money	$0.00In the Money	---In the Money	54In the Money	Filter Table By Strike Price of$237.50	UNPOut of the Money	$0.75Out of the Money	$1.05Out of the Money	$0.90Out of the Money	$0.54Out of the Money	30Out of the Money	69Out of the Money
UNPUnderlying issue's last price	$2.40Underlying issue's last price	$2.95Underlying issue's last price	$2.91Underlying issue's last price	$-3.19Underlying issue's last price	4Underlying issue's last price	172Underlying issue's last price	Filter Table By Strike Price of$240.00Underlying issue's last price	UNPUnderlying issue's last price	$1.50Underlying issue's last price	$1.90Underlying issue's last price	$1.80Underlying issue's last price	$1.33Underlying issue's last price	382Underlying issue's last price	215Underlying issue's last price
UNPNear the Money	$1.25Near the Money	$1.60Near the Money	$1.72Near the Money	$-6.63Near the Money	38Near the Money	42Near the Money	Filter Table By Strike Price of$242.50	UNPIn the Money	$2.65In the Money	$3.20In the Money	$3.10In the Money	$2.05In the Money	2In the Money	18In the Money
UNPOut of the Money	$0.45Out of the Money	$0.75Out of the Money	$0.63Out of the Money	$-1.82Out of the Money	24Out of the Money	268Out of the Money	Filter Table By Strike Price of$245.00	UNPIn the Money	$4.30In the Money	$6.40In the Money	$2.50In the Money	$0.80In the Money	2In the Money	151In the Money
UNPOut of the Money	$0.15Out of the Money	$0.30Out of the Money	$0.32Out of the Money	$-1.13Out of the Money	12Out of the Money	87Out of the Money	Filter Table By Strike Price of$247.50	UNPIn the Money	$6.40In the Money	$8.40In the Money	$2.86In the Money	$0.00In the Money	---In the Money	142In the Money
UNPOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$-0.53Out of the Money	13Out of the Money	73Out of the Money	Filter Table By Strike Price of$250.00	UNPIn the Money	$8.60In the Money	$10.80In the Money	$6.00In the Money	$0.00In the Money	---In the Money	39In the Money
UNPOut of the Money	---Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$-0.15Out of the Money	10Out of the Money	26Out of the Money	Filter Table By Strike Price of$252.50	UNPIn the Money	$10.40In the Money	$13.60In the Money	$8.50In the Money	$0.00In the Money	---In the Money	24In the Money
UNPOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	2Out of the Money	67Out of the Money	Filter Table By Strike Price of$255.00	UNPIn the Money	$13.00In the Money	$16.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$1.15Out 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$257.50	UNPIn the Money	$15.90In the Money	$18.80In the Money	$23.41In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$1.00Out 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$260.00	UNPIn the Money	$17.00In the Money	$21.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$1.15Out 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$262.50	UNPIn the Money	$20.90In the Money	$23.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$1.50Out 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$265.00	UNPIn the Money	$23.10In the Money	$26.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$1.15Out 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$267.50	UNPIn the Money	$24.80In the Money	$28.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$1.50Out 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$270.00	UNPIn the Money	$27.30In the Money	$31.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$1.50Out 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$275.00	UNPIn the Money	$32.30In the Money	$36.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$1.50Out 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	$37.30In the Money	$41.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$1.50Out 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	$42.30In 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	$0.00Out 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	$47.30In the Money	$51.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$1.50Out 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	$52.30In the Money	$56.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$1.50Out 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$300.00	UNPIn the Money	$57.30In the Money	$61.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$1.50Out 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	$62.30In the Money	$66.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.95Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$310.00	UNPIn the Money	$67.30In the Money	$71.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$1.50Out 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	$72.30In the Money	$76.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$0.95Out 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$320.00	UNPIn the Money	$77.30In the Money	$81.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UNPOut of the Money	---Out of the Money	$1.50Out 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	$82.30In the Money	$86.20In 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 December 06, 2024)

Put Options (expires Friday December 06, 2024)