Unilever PLC (UL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UL250117C00023000 | 2024-02-21 4:49PM EDT | 23.00 | 28.09 | 25.00 | 29.30 | 0.00 | - | 5 | 0 | 0.00% |
| UL250117C00025000 | 2024-04-30 12:54PM EDT | 25.00 | 26.79 | 27.00 | 31.80 | 0.00 | - | 7 | 0 | 70.26% |
| UL250117C00028000 | 2023-11-17 1:52PM EDT | 28.00 | 19.80 | 17.00 | 22.00 | 0.00 | - | 70 | 113 | 0.00% |
| UL250117C00030000 | 2023-11-15 2:32PM EDT | 30.00 | 18.50 | 15.50 | 20.50 | 0.00 | - | 43 | 91 | 0.00% |
| UL250117C00033000 | 2024-04-09 9:30AM EDT | 33.00 | 15.75 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| UL250117C00035000 | 2024-04-26 11:50AM EDT | 35.00 | 16.69 | 17.90 | 22.10 | 0.00 | - | 2 | 4 | 49.90% |
| UL250117C00038000 | 2024-05-28 9:46AM EDT | 38.00 | 16.95 | 16.50 | 20.60 | 0.00 | - | 3 | 3 | 60.66% |
| UL250117C00040000 | 2024-05-15 3:52PM EDT | 40.00 | 14.73 | 16.50 | 17.80 | 0.00 | - | 1 | 174 | 47.00% |
| UL250117C00043000 | 2024-05-08 12:23PM EDT | 43.00 | 10.16 | 13.00 | 14.10 | 0.00 | - | 1 | 125 | 32.40% |
| UL250117C00045000 | 2024-06-03 11:07AM EDT | 45.00 | 10.90 | 10.10 | 14.10 | 0.00 | - | 5 | 137 | 46.31% |
| UL250117C00047000 | 2024-05-22 10:16AM EDT | 47.00 | 8.40 | 8.40 | 10.60 | 0.00 | - | 2 | 387 | 29.10% |
| UL250117C00050000 | 2024-06-06 11:55AM EDT | 50.00 | 7.50 | 6.80 | 8.80 | 0.00 | - | 3 | 1,336 | 31.37% |
| UL250117C00052500 | 2024-06-14 9:38AM EDT | 52.50 | 5.48 | 4.80 | 5.70 | -0.04 | -0.72% | 1 | 1,214 | 21.19% |
| UL250117C00055000 | 2024-06-14 3:12PM EDT | 55.00 | 3.90 | 1.75 | 4.00 | +0.10 | +2.63% | 22 | 1,557 | 19.67% |
| UL250117C00057500 | 2024-06-14 10:29AM EDT | 57.50 | 2.45 | 1.35 | 2.60 | +0.50 | +25.64% | 8 | 713 | 18.34% |
| UL250117C00060000 | 2024-06-14 11:55AM EDT | 60.00 | 1.45 | 0.50 | 1.55 | +0.15 | +11.54% | 199 | 414 | 17.27% |
| UL250117C00062500 | 2024-06-13 12:23PM EDT | 62.50 | 0.75 | 0.10 | 0.90 | 0.00 | - | 13 | 481 | 16.88% |
| UL250117C00065000 | 2024-06-12 12:01PM EDT | 65.00 | 0.40 | 0.35 | 0.50 | 0.00 | - | 2 | 361 | 16.68% |
| UL250117C00070000 | 2024-06-12 1:02PM EDT | 70.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 61 | 16.80% |
| UL250117C00075000 | 2023-07-06 2:15PM EDT | 75.00 | 0.10 | 0.00 | 1.55 | 0.00 | - | 2 | 30 | 37.48% |
| UL250117C00080000 | 2024-06-06 10:15AM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 141 | 20.70% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UL250117P00023000 | 2024-02-09 10:47AM EDT | 23.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 13 | 18 | 50.39% |
| UL250117P00025000 | 2023-11-29 1:26PM EDT | 25.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 4 | 20 | 55.47% |
| UL250117P00028000 | 2024-05-30 9:43AM EDT | 28.00 | 0.06 | 0.00 | 1.00 | 0.00 | - | 1 | 95 | 59.62% |
| UL250117P00030000 | 2024-06-04 11:12AM EDT | 30.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 38 | 40.33% |
| UL250117P00033000 | 2024-06-07 10:35AM EDT | 33.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 1 | 234 | 56.84% |
| UL250117P00035000 | 2024-05-21 11:32AM EDT | 35.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 589 | 33.59% |
| UL250117P00038000 | 2024-06-12 11:40AM EDT | 38.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 1 | 544 | 30.13% |
| UL250117P00040000 | 2024-06-13 2:14PM EDT | 40.00 | 0.20 | 0.05 | 0.30 | 0.00 | - | 67 | 492 | 29.20% |
| UL250117P00043000 | 2024-06-06 10:25AM EDT | 43.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 1 | 355 | 25.00% |
| UL250117P00045000 | 2024-06-11 1:09PM EDT | 45.00 | 0.35 | 0.20 | 0.35 | 0.00 | - | 5 | 358 | 21.63% |
| UL250117P00047000 | 2024-06-14 11:39AM EDT | 47.00 | 0.35 | 0.30 | 0.50 | -0.10 | -22.22% | 10 | 2,547 | 20.29% |
| UL250117P00050000 | 2024-06-06 3:47PM EDT | 50.00 | 0.75 | 0.60 | 0.85 | 0.00 | - | 1 | 2,712 | 18.35% |
| UL250117P00052500 | 2024-06-14 11:41AM EDT | 52.50 | 1.20 | 1.10 | 1.30 | +0.10 | +9.09% | 198 | 1,928 | 16.64% |
| UL250117P00055000 | 2024-06-14 11:37AM EDT | 55.00 | 1.95 | 1.85 | 2.10 | -0.25 | -11.36% | 182 | 731 | 15.64% |
| UL250117P00057500 | 2024-06-04 2:40PM EDT | 57.50 | 3.20 | 2.05 | 3.20 | 0.00 | - | 477 | 636 | 14.39% |
| UL250117P00060000 | 2024-06-12 9:39AM EDT | 60.00 | 4.50 | 3.20 | 5.90 | 0.00 | - | 61 | 211 | 20.84% |
| UL250117P00062500 | 2024-06-07 9:53AM EDT | 62.50 | 6.70 | 5.20 | 8.80 | 0.00 | - | 45 | 45 | 27.82% |
| UL250117P00065000 | 2023-11-14 10:53AM EDT | 65.00 | 16.80 | 17.00 | 17.20 | 0.00 | - | 5 | 0 | 66.49% |
| UL250117P00070000 | 2023-05-30 10:11AM EDT | 70.00 | 19.76 | 16.00 | 21.00 | 0.00 | - | 2 | 0 | 53.04% |
| UL250117P00075000 | 2023-05-10 9:59AM EDT | 75.00 | 21.30 | 22.50 | 27.50 | 0.00 | - | 8 | 0 | 68.81% |
© 2024 Yahoo. All rights reserved.