Unilever PLC (UL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UL240816C00030000 | 2024-05-16 10:57AM EDT | 30.00 | 24.27 | 24.30 | 28.40 | 0.00 | - | - | 6 | 79.10% |
| UL240816C00035000 | 2024-02-26 2:44PM EDT | 35.00 | 15.90 | 14.10 | 17.30 | 0.00 | - | 1 | 1 | 0.00% |
| UL240816C00040000 | 2024-05-31 3:30PM EDT | 40.00 | 15.00 | 15.90 | 18.50 | 0.00 | - | 1 | 11 | 75.24% |
| UL240816C00042500 | 2024-02-20 3:01PM EDT | 42.50 | 8.95 | 5.90 | 8.80 | 0.00 | - | 1 | 8 | 0.00% |
| UL240816C00045000 | 2024-05-02 9:53AM EDT | 45.00 | 7.33 | 10.10 | 12.40 | 0.00 | - | 1 | 193 | 59.33% |
| UL240816C00047500 | 2024-06-03 3:27PM EDT | 47.50 | 8.40 | 7.10 | 11.20 | 0.00 | - | 1 | 200 | 69.34% |
| UL240816C00050000 | 2024-05-28 10:51AM EDT | 50.00 | 5.00 | 6.60 | 6.90 | 0.00 | - | 1 | 1,350 | 31.64% |
| UL240816C00052500 | 2024-06-06 3:46PM EDT | 52.50 | 4.30 | 4.30 | 4.60 | 0.00 | - | 1 | 1,097 | 25.64% |
| UL240816C00055000 | 2024-06-14 10:27AM EDT | 55.00 | 2.55 | 2.40 | 2.60 | +0.27 | +11.84% | 4 | 1,929 | 21.27% |
| UL240816C00057500 | 2024-06-14 2:59PM EDT | 57.50 | 1.05 | 1.00 | 1.15 | +0.10 | +10.53% | 11 | 409 | 18.48% |
| UL240816C00060000 | 2024-06-14 1:34PM EDT | 60.00 | 0.35 | 0.30 | 0.45 | +0.05 | +16.67% | 16 | 66 | 18.12% |
| UL240816C00065000 | 2024-02-12 4:43PM EDT | 65.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | - | 1 | 35.84% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UL240816P00030000 | 2024-02-07 4:57PM EDT | 30.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | - | 10 | 68.75% |
| UL240816P00035000 | 2024-04-29 9:30AM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 25.00% |
| UL240816P00037500 | 2024-04-15 12:05PM EDT | 37.50 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 355 | 53.52% |
| UL240816P00040000 | 2024-05-22 10:17AM EDT | 40.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 35 | 77.49% |
| UL240816P00042500 | 2024-06-06 12:04PM EDT | 42.50 | 0.05 | 0.05 | 0.15 | 0.00 | - | 12 | 199 | 40.43% |
| UL240816P00045000 | 2024-06-06 12:30PM EDT | 45.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 1 | 158 | 30.96% |
| UL240816P00047500 | 2024-06-04 11:22AM EDT | 47.50 | 0.15 | 0.10 | 0.20 | 0.00 | - | 1 | 293 | 28.52% |
| UL240816P00050000 | 2024-05-29 10:16AM EDT | 50.00 | 0.40 | 0.15 | 0.30 | 0.00 | - | 1 | 1,065 | 24.12% |
| UL240816P00052500 | 2024-06-14 11:03AM EDT | 52.50 | 0.50 | 0.40 | 0.50 | +0.05 | +11.11% | 2 | 1,606 | 20.02% |
| UL240816P00055000 | 2024-06-10 3:37PM EDT | 55.00 | 1.15 | 0.95 | 1.15 | 0.00 | - | 34 | 1,619 | 18.65% |
| UL240816P00057500 | 2024-06-14 9:44AM EDT | 57.50 | 2.20 | 0.70 | 2.30 | +0.10 | +4.76% | 156 | 177 | 17.02% |
© 2024 Yahoo. All rights reserved.