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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UL240816C00035000 | 2024-02-26 2:44PM EDT | 35.00 | 15.90 | 14.10 | 17.30 | 0.00 | - | 1 | 1 | 0.00% |
| UL240816C00040000 | 2024-05-06 3:10PM EDT | 40.00 | 12.20 | 11.20 | 12.90 | 0.00 | - | 5 | 10 | 33.84% |
| 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 | 6.60 | 9.60 | 0.00 | - | 1 | 231 | 47.34% |
| UL240816C00047500 | 2024-05-08 3:54PM EDT | 47.50 | 5.70 | 5.50 | 5.70 | +0.50 | +9.62% | 1 | 189 | 21.00% |
| UL240816C00050000 | 2024-05-08 10:03AM EDT | 50.00 | 3.60 | 3.00 | 3.60 | +0.30 | +9.09% | 2 | 1,316 | 18.37% |
| UL240816C00052500 | 2024-05-08 3:04PM EDT | 52.50 | 1.70 | 1.70 | 1.80 | +0.05 | +3.03% | 7 | 748 | 15.50% |
| UL240816C00055000 | 2024-05-08 1:28PM EDT | 55.00 | 0.65 | 0.65 | 0.70 | -0.05 | -7.14% | 23 | 907 | 14.20% |
| UL240816C00057500 | 2024-05-07 9:48AM EDT | 57.50 | 0.20 | 0.20 | 0.30 | 0.00 | - | 1 | 63 | 15.19% |
| UL240816C00060000 | 2024-05-08 10:34AM EDT | 60.00 | 0.05 | 0.00 | 0.10 | -0.04 | -44.44% | 2 | 6 | 15.33% |
| UL240816C00065000 | 2024-02-12 4:43PM EDT | 65.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | - | 1 | 36.26% |
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 | 54.30% |
| UL240816P00035000 | 2024-04-29 9:30AM EDT | 35.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 12 | 41.02% |
| UL240816P00037500 | 2024-04-15 12:05PM EDT | 37.50 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 355 | 41.80% |
| UL240816P00040000 | 2024-04-23 2:30PM EDT | 40.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 10 | 36 | 31.54% |
| UL240816P00042500 | 2024-05-02 10:47AM EDT | 42.50 | 0.14 | 0.10 | 0.15 | 0.00 | - | 1 | 182 | 25.78% |
| UL240816P00045000 | 2024-05-03 2:49PM EDT | 45.00 | 0.19 | 0.10 | 0.20 | +0.04 | +26.67% | 2 | 161 | 21.49% |
| UL240816P00047500 | 2024-05-08 2:48PM EDT | 47.50 | 0.34 | 0.30 | 0.40 | +0.01 | +3.03% | 3 | 296 | 19.31% |
| UL240816P00050000 | 2024-05-08 11:57AM EDT | 50.00 | 0.75 | 0.70 | 0.80 | +0.01 | +1.35% | 126 | 943 | 17.19% |
| UL240816P00052500 | 2024-05-07 2:03PM EDT | 52.50 | 1.60 | 1.55 | 1.65 | 0.00 | - | 185 | 1,381 | 15.88% |
| UL240816P00055000 | 2024-05-08 11:32AM EDT | 55.00 | 3.04 | 3.00 | 3.20 | -0.46 | -13.14% | 10 | 122 | 16.16% |
| UL240816P00057500 | 2024-01-10 2:57PM EDT | 57.50 | 8.70 | 7.10 | 9.40 | 0.00 | - | - | 8 | 58.72% |
© 2024 Yahoo. All rights reserved.