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 | 25.80 | 29.90 | 0.00 | - | 7 | 3 | 89.94% |
| 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 | 18.70 | 21.70 | 0.00 | - | 10 | 10 | 60.79% |
| UL250117C00035000 | 2024-04-26 11:50AM EDT | 35.00 | 16.69 | 17.30 | 19.80 | 0.00 | - | 2 | 4 | 56.27% |
| UL250117C00038000 | 2023-10-05 10:39AM EDT | 38.00 | 12.20 | 10.50 | 12.10 | 0.00 | - | 3 | 3 | 0.00% |
| UL250117C00040000 | 2024-05-02 2:49PM EDT | 40.00 | 12.58 | 12.10 | 14.30 | 0.00 | - | 1 | 173 | 38.62% |
| UL250117C00043000 | 2024-05-08 12:23PM EDT | 43.00 | 10.16 | 8.10 | 10.40 | +0.66 | +6.95% | 1 | 126 | 23.29% |
| UL250117C00045000 | 2024-04-30 1:33PM EDT | 45.00 | 7.84 | 8.40 | 10.50 | 0.00 | - | 2 | 141 | 36.24% |
| UL250117C00047000 | 2024-05-03 9:52AM EDT | 47.00 | 6.60 | 6.50 | 7.00 | 0.00 | - | 74 | 484 | 20.67% |
| UL250117C00050000 | 2024-05-08 2:15PM EDT | 50.00 | 4.60 | 4.00 | 4.70 | +0.58 | +14.43% | 1 | 1,322 | 18.56% |
| UL250117C00052500 | 2024-05-08 3:28PM EDT | 52.50 | 3.20 | 2.95 | 3.20 | +0.27 | +9.22% | 4 | 1,242 | 17.70% |
| UL250117C00055000 | 2024-05-08 2:28PM EDT | 55.00 | 1.95 | 1.80 | 1.95 | +0.15 | +8.33% | 3 | 1,418 | 16.50% |
| UL250117C00057500 | 2024-05-08 2:17PM EDT | 57.50 | 1.08 | 1.00 | 1.15 | +0.08 | +8.00% | 3 | 446 | 16.09% |
| UL250117C00060000 | 2024-05-08 2:43PM EDT | 60.00 | 0.53 | 0.50 | 0.65 | +0.01 | +1.92% | 11 | 340 | 15.91% |
| UL250117C00062500 | 2024-04-26 3:07PM EDT | 62.50 | 0.25 | 0.25 | 0.35 | 0.00 | - | 40 | 478 | 15.80% |
| UL250117C00065000 | 2024-05-03 9:43AM EDT | 65.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 4 | 345 | 16.90% |
| UL250117C00070000 | 2023-09-13 9:58AM EDT | 70.00 | 0.23 | 0.05 | 0.25 | 0.00 | - | 40 | 60 | 21.24% |
| UL250117C00075000 | 2023-07-06 2:15PM EDT | 75.00 | 0.10 | 0.00 | 1.55 | 0.00 | - | 2 | 30 | 39.93% |
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 | 48.24% |
| UL250117P00025000 | 2023-11-29 1:26PM EDT | 25.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 4 | 20 | 54.64% |
| UL250117P00028000 | 2024-05-07 11:04AM EDT | 28.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 89 | 40.33% |
| UL250117P00030000 | 2024-04-25 1:19PM EDT | 30.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 7 | 36 | 36.43% |
| UL250117P00033000 | 2024-05-07 9:31AM EDT | 33.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 1 | 233 | 32.67% |
| UL250117P00035000 | 2024-04-26 3:36PM EDT | 35.00 | 0.22 | 0.10 | 0.25 | 0.00 | - | 1 | 591 | 30.52% |
| UL250117P00038000 | 2024-05-08 12:12PM EDT | 38.00 | 0.22 | 0.15 | 0.35 | -0.07 | -24.14% | 1 | 545 | 27.34% |
| UL250117P00040000 | 2024-04-25 11:41AM EDT | 40.00 | 0.40 | 0.25 | 0.35 | 0.00 | - | 10 | 557 | 23.88% |
| UL250117P00043000 | 2024-05-08 12:10PM EDT | 43.00 | 0.45 | 0.40 | 0.55 | -0.05 | -10.00% | 1 | 359 | 21.51% |
| UL250117P00045000 | 2024-05-07 11:08AM EDT | 45.00 | 0.63 | 0.55 | 0.70 | 0.00 | - | 2 | 474 | 19.50% |
| UL250117P00047000 | 2024-05-08 12:19PM EDT | 47.00 | 0.95 | 0.80 | 1.00 | -0.05 | -5.00% | 1 | 1,736 | 18.29% |
| UL250117P00050000 | 2024-05-08 10:04AM EDT | 50.00 | 1.65 | 1.50 | 1.65 | -0.10 | -5.71% | 2 | 2,493 | 16.32% |
| UL250117P00052500 | 2024-05-08 1:13PM EDT | 52.50 | 2.50 | 2.40 | 2.55 | -0.15 | -5.66% | 1 | 1,072 | 15.10% |
| UL250117P00055000 | 2024-05-06 10:07AM EDT | 55.00 | 4.20 | 2.40 | 3.90 | 0.00 | - | 1 | 342 | 14.41% |
| UL250117P00057500 | 2024-04-29 10:10AM EDT | 57.50 | 6.50 | 3.50 | 5.70 | 0.00 | - | 80 | 148 | 14.32% |
| UL250117P00060000 | 2024-05-01 9:51AM EDT | 60.00 | 8.70 | 6.10 | 9.10 | 0.00 | - | 3 | 94 | 24.26% |
| UL250117P00062500 | 2024-01-08 4:15PM EDT | 62.50 | 13.40 | 12.10 | 16.50 | 0.00 | - | 14 | 242 | 57.46% |
| UL250117P00065000 | 2023-11-14 10:53AM EDT | 65.00 | 16.80 | 17.00 | 17.20 | 0.00 | - | 5 | 0 | 50.16% |
| UL250117P00070000 | 2023-05-30 10:11AM EDT | 70.00 | 19.76 | 16.00 | 21.00 | 0.00 | - | 2 | 0 | 49.92% |
| UL250117P00075000 | 2023-05-10 9:59AM EDT | 75.00 | 21.30 | 22.50 | 27.50 | 0.00 | - | 8 | 0 | 64.95% |
© 2024 Yahoo. All rights reserved.