Unilever PLC (UL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:08AM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UL240517C00025000 | 2024-01-05 2:08PM EDT | 25.00 | 23.80 | 21.80 | 26.50 | 0.00 | - | 2 | 1 | 0.00% |
| UL240517C00027500 | 2024-04-10 11:52AM EDT | 27.50 | 20.40 | 24.20 | 24.40 | 0.00 | - | - | 3 | 152.73% |
| UL240517C00030000 | 2024-04-26 1:33PM EDT | 30.00 | 21.50 | 21.70 | 21.90 | 0.00 | - | 12 | 12 | 133.98% |
| UL240517C00035000 | 2024-03-25 10:20AM EDT | 35.00 | 15.40 | 11.60 | 13.10 | 0.00 | - | 243 | 249 | 0.00% |
| UL240517C00037500 | 2024-03-22 9:50AM EDT | 37.50 | 12.80 | 7.90 | 10.10 | 0.00 | - | 277 | 277 | 0.00% |
| UL240517C00040000 | 2024-04-26 9:34AM EDT | 40.00 | 11.40 | 11.70 | 11.90 | 0.00 | - | 12 | 71 | 70.70% |
| UL240517C00042500 | 2024-04-09 2:28PM EDT | 42.50 | 6.20 | 9.20 | 9.50 | 0.00 | - | 4 | 4 | 60.45% |
| UL240517C00045000 | 2024-04-22 10:20AM EDT | 45.00 | 2.95 | 6.80 | 7.00 | 0.00 | - | 6 | 165 | 53.81% |
| UL240517C00047500 | 2024-04-29 2:03PM EDT | 47.50 | 4.50 | 4.20 | 4.50 | +0.40 | +9.76% | 2 | 2,597 | 38.04% |
| UL240517C00050000 | 2024-04-30 9:59AM EDT | 50.00 | 1.99 | 1.90 | 2.00 | +0.28 | +16.37% | 37 | 2,151 | 21.39% |
| UL240517C00052500 | 2024-04-30 10:06AM EDT | 52.50 | 0.32 | 0.25 | 0.30 | +0.14 | +77.78% | 43 | 1,406 | 13.82% |
| UL240517C00055000 | 2024-04-26 1:45PM EDT | 55.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 3 | 256 | 17.77% |
| UL240517C00057500 | 2024-02-08 3:31PM EDT | 57.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 22 | 22 | 34.38% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UL240517P00030000 | 2023-11-16 1:02PM EDT | 30.00 | 0.12 | 0.00 | 0.80 | 0.00 | - | 6 | 3 | 161.91% |
| UL240517P00035000 | 2024-02-07 10:44AM EDT | 35.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 50.00% |
| UL240517P00037500 | 2024-01-19 12:36PM EDT | 37.50 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 21 | 78.52% |
| UL240517P00040000 | 2024-04-19 3:29PM EDT | 40.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 2 | 58 | 78.52% |
| UL240517P00042500 | 2024-04-25 1:53PM EDT | 42.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 269 | 56.25% |
| UL240517P00045000 | 2024-04-30 9:48AM EDT | 45.00 | 0.05 | 0.00 | 0.10 | +0.02 | +66.67% | 6 | 867 | 39.06% |
| UL240517P00047500 | 2024-04-30 9:53AM EDT | 47.50 | 0.08 | 0.05 | 0.10 | -0.02 | -20.00% | 1 | 1,620 | 26.37% |
| UL240517P00050000 | 2024-04-30 10:08AM EDT | 50.00 | 0.15 | 0.15 | 0.20 | -0.10 | -28.57% | 1 | 1,418 | 16.75% |
| UL240517P00052500 | 2024-04-30 10:13AM EDT | 52.50 | 1.15 | 1.20 | 1.30 | -0.22 | -16.06% | 2 | 119 | 17.38% |
| UL240517P00055000 | 2024-04-29 1:21PM EDT | 55.00 | 3.88 | 3.50 | 3.70 | 0.00 | - | 2 | 7 | 30.57% |
| UL240517P00057500 | 2023-11-01 9:56AM EDT | 57.50 | 10.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| UL240517P00060000 | 2024-04-25 9:35AM EDT | 60.00 | 9.90 | 8.50 | 8.80 | 0.00 | - | 1 | 18 | 52.05% |
| UL240517P00065000 | 2023-10-24 9:57AM EDT | 65.00 | 17.00 | 15.70 | 19.50 | 0.00 | - | - | 1 | 185.21% |
© 2024 Yahoo. All rights reserved.