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 | 174.41% |
| UL240517C00027500 | 2024-04-10 11:52AM EDT | 27.50 | 20.40 | 23.60 | 23.90 | 0.00 | - | - | 3 | 96.88% |
| UL240517C00030000 | 2024-04-26 1:33PM EDT | 30.00 | 21.50 | 21.10 | 23.40 | +5.16 | +31.58% | 12 | 0 | 188.48% |
| 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 | 9.00 | 12.70 | +0.90 | +8.57% | 12 | 59 | 122.07% |
| UL240517C00042500 | 2024-04-09 2:28PM EDT | 42.50 | 6.20 | 7.00 | 9.50 | 0.00 | - | 4 | 4 | 79.25% |
| UL240517C00045000 | 2024-04-22 10:20AM EDT | 45.00 | 2.95 | 6.20 | 6.50 | 0.00 | - | 6 | 165 | 43.65% |
| UL240517C00047500 | 2024-04-26 11:31AM EDT | 47.50 | 4.12 | 1.95 | 4.50 | +0.36 | +9.57% | 7 | 2,599 | 45.07% |
| UL240517C00050000 | 2024-04-26 3:33PM EDT | 50.00 | 1.55 | 1.45 | 1.60 | +0.25 | +19.23% | 46 | 2,169 | 17.29% |
| UL240517C00052500 | 2024-04-26 3:31PM EDT | 52.50 | 0.15 | 0.15 | 0.25 | -0.05 | -25.00% | 125 | 1,413 | 14.26% |
| UL240517C00055000 | 2024-04-26 1:45PM EDT | 55.00 | 0.04 | 0.00 | 0.05 | -0.02 | -33.33% | 3 | 254 | 18.16% |
| UL240517C00057500 | 2024-02-08 3:31PM EDT | 57.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 22 | 22 | 33.59% |
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 | 148.34% |
| UL240517P00035000 | 2024-02-07 10:44AM EDT | 35.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 25.00% |
| UL240517P00037500 | 2024-01-19 12:36PM EDT | 37.50 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 21 | 71.29% |
| UL240517P00040000 | 2024-04-19 3:29PM EDT | 40.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 58 | 51.95% |
| UL240517P00042500 | 2024-04-25 1:53PM EDT | 42.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 269 | 46.48% |
| UL240517P00045000 | 2024-04-25 1:34PM EDT | 45.00 | 0.06 | 0.05 | 0.10 | 0.00 | - | 34 | 868 | 34.57% |
| UL240517P00047500 | 2024-04-26 3:36PM EDT | 47.50 | 0.07 | 0.05 | 0.10 | -0.03 | -30.00% | 12 | 1,631 | 22.66% |
| UL240517P00050000 | 2024-04-26 3:36PM EDT | 50.00 | 0.34 | 0.30 | 0.40 | -0.16 | -32.00% | 216 | 1,406 | 18.26% |
| UL240517P00052500 | 2024-04-26 3:49PM EDT | 52.50 | 1.75 | 0.65 | 1.80 | -0.55 | -23.91% | 12 | 108 | 21.19% |
| UL240517P00055000 | 2024-03-21 1:09PM EDT | 55.00 | 5.60 | 5.90 | 10.10 | 0.00 | - | 2 | 7 | 117.14% |
| 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 | 7.00 | 9.20 | 0.00 | - | 1 | 18 | 56.06% |
| UL240517P00065000 | 2023-10-24 9:57AM EDT | 65.00 | 17.00 | 15.70 | 19.50 | 0.00 | - | - | 1 | 165.77% |
© 2024 Yahoo. All rights reserved.