Unilever PLC (UL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 2024-05-03 1:49PM EDT | 27.50 | 24.91 | 23.20 | 26.80 | +4.51 | +22.11% | 3 | 3 | 207.03% |
| UL240517C00030000 | 2024-05-02 12:35PM EDT | 30.00 | 22.00 | 22.00 | 22.40 | 0.00 | - | 12 | 12 | 135.16% |
| 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 | 11.10 | 12.30 | 0.00 | - | 12 | 71 | 83.98% |
| UL240517C00042500 | 2024-04-09 2:28PM EDT | 42.50 | 6.20 | 9.50 | 9.80 | 0.00 | - | 4 | 4 | 67.97% |
| UL240517C00045000 | 2024-05-01 3:12PM EDT | 45.00 | 7.10 | 7.00 | 7.80 | 0.00 | - | 9 | 160 | 58.98% |
| UL240517C00047500 | 2024-05-03 1:49PM EDT | 47.50 | 5.00 | 4.50 | 4.80 | +0.30 | +6.38% | 5 | 2,580 | 37.01% |
| UL240517C00050000 | 2024-05-03 2:30PM EDT | 50.00 | 2.32 | 2.00 | 2.30 | +0.05 | +2.20% | 56 | 2,133 | 21.00% |
| UL240517C00052500 | 2024-05-03 1:50PM EDT | 52.50 | 0.40 | 0.25 | 0.35 | +0.10 | +33.33% | 8 | 1,361 | 12.55% |
| UL240517C00055000 | 2024-05-03 11:10AM EDT | 55.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 1 | 260 | 17.77% |
| UL240517C00057500 | 2024-02-08 3:31PM EDT | 57.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 22 | 22 | 36.33% |
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 | 185.94% |
| 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 | 91.02% |
| UL240517P00040000 | 2024-04-19 3:29PM EDT | 40.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 2 | 58 | 91.41% |
| UL240517P00042500 | 2024-04-30 12:09PM EDT | 42.50 | 0.03 | 0.00 | 0.15 | 0.00 | - | 1 | 269 | 57.81% |
| UL240517P00045000 | 2024-04-30 11:29AM EDT | 45.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 7 | 867 | 54.59% |
| UL240517P00047500 | 2024-05-03 2:20PM EDT | 47.50 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 13 | 1,601 | 27.93% |
| UL240517P00050000 | 2024-05-03 3:49PM EDT | 50.00 | 0.09 | 0.05 | 0.15 | -0.03 | -25.00% | 49 | 1,436 | 20.12% |
| UL240517P00052500 | 2024-05-03 3:33PM EDT | 52.50 | 0.90 | 0.85 | 1.00 | 0.00 | - | 8 | 121 | 19.63% |
| UL240517P00055000 | 2024-04-29 1:21PM EDT | 55.00 | 3.88 | 3.20 | 4.00 | 0.00 | - | 2 | 7 | 54.59% |
| 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 | 6.70 | 9.60 | 0.00 | - | 1 | 18 | 55.47% |
| UL240517P00065000 | 2023-10-24 9:57AM EDT | 65.00 | 17.00 | 15.70 | 19.50 | 0.00 | - | - | 1 | 217.92% |
© 2024 Yahoo. All rights reserved.