Unilever PLC (UL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UL260116C00025000 | 2024-03-20 10:43AM EDT | 25.00 | 24.50 | 20.20 | 25.00 | 0.00 | - | 1 | 1 | 0.00% |
| UL260116C00027500 | 2024-04-18 2:33PM EDT | 27.50 | 19.30 | 22.50 | 27.50 | 0.00 | - | 98 | 98 | 52.66% |
| UL260116C00030000 | 2024-04-22 10:59AM EDT | 30.00 | 18.10 | 20.30 | 24.90 | 0.00 | - | 97 | 210 | 46.40% |
| UL260116C00032500 | 2024-05-02 12:25PM EDT | 32.50 | 19.80 | 20.10 | 20.80 | 0.00 | - | 53 | 232 | 27.59% |
| UL260116C00035000 | 2024-05-02 11:12AM EDT | 35.00 | 17.60 | 15.60 | 20.10 | 0.00 | - | 4 | 254 | 38.11% |
| UL260116C00037500 | 2024-05-02 10:10AM EDT | 37.50 | 15.30 | 15.30 | 16.40 | 0.00 | - | 49 | 576 | 25.82% |
| UL260116C00040000 | 2024-02-22 12:23PM EDT | 40.00 | 12.10 | 9.10 | 11.70 | 0.00 | - | 24 | 44 | 0.00% |
| UL260116C00042500 | 2024-05-02 2:13PM EDT | 42.50 | 11.24 | 11.50 | 12.10 | 0.00 | - | 10 | 21 | 22.76% |
| UL260116C00045000 | 2024-04-26 3:03PM EDT | 45.00 | 8.73 | 7.60 | 10.20 | 0.00 | - | 4 | 48 | 21.88% |
| UL260116C00047500 | 2024-04-25 10:30AM EDT | 47.50 | 6.64 | 5.50 | 8.50 | 0.00 | - | 3 | 40 | 21.30% |
| UL260116C00050000 | 2024-04-26 9:49AM EDT | 50.00 | 5.75 | 5.70 | 8.80 | 0.00 | - | 1 | 44 | 27.82% |
| UL260116C00052500 | 2024-05-03 1:32PM EDT | 52.50 | 4.90 | 4.60 | 5.30 | 0.00 | - | 3 | 705 | 19.10% |
| UL260116C00055000 | 2024-05-03 2:24PM EDT | 55.00 | 3.57 | 2.30 | 4.20 | 0.00 | - | 3 | 148 | 18.91% |
| UL260116C00057500 | 2024-05-08 2:28PM EDT | 57.50 | 3.00 | 1.20 | 3.20 | +0.40 | +15.38% | 2 | 60 | 18.43% |
| UL260116C00060000 | 2024-05-07 10:39AM EDT | 60.00 | 2.10 | 1.90 | 2.60 | 0.00 | - | 8 | 93 | 18.87% |
| UL260116C00065000 | 2024-05-01 2:03PM EDT | 65.00 | 1.00 | 0.85 | 1.20 | 0.00 | - | 1 | 15 | 17.08% |
| UL260116C00070000 | 2024-03-20 9:37AM EDT | 70.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 11 | 18 | 6.25% |
| UL260116C00075000 | 2024-05-03 9:45AM EDT | 75.00 | 0.60 | 0.15 | 0.30 | 0.00 | - | 5 | 83 | 16.72% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UL260116P00025000 | 2024-04-12 9:58AM EDT | 25.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 10 | 222 | 34.03% |
| UL260116P00027500 | 2024-03-15 12:56PM EDT | 27.50 | 0.40 | 0.35 | 1.50 | 0.00 | - | 2 | 20 | 45.44% |
| UL260116P00030000 | 2024-04-26 10:35AM EDT | 30.00 | 0.59 | 0.20 | 0.50 | 0.00 | - | 2 | 175 | 29.86% |
| UL260116P00032500 | 2024-04-04 11:24AM EDT | 32.50 | 0.65 | 0.25 | 0.55 | 0.00 | - | 1 | 194 | 26.93% |
| UL260116P00035000 | 2024-05-01 9:30AM EDT | 35.00 | 0.65 | 0.50 | 1.65 | 0.00 | - | 3 | 82 | 32.97% |
| UL260116P00037500 | 2024-04-30 11:19AM EDT | 37.50 | 0.90 | 0.60 | 1.90 | 0.00 | - | 5 | 141 | 30.55% |
| UL260116P00040000 | 2024-05-08 2:25PM EDT | 40.00 | 1.05 | 0.95 | 1.20 | +0.05 | +5.00% | 30 | 219 | 22.23% |
| UL260116P00042500 | 2024-05-02 12:44PM EDT | 42.50 | 1.45 | 1.20 | 1.60 | 0.00 | - | 2 | 241 | 21.11% |
| UL260116P00045000 | 2024-05-07 10:11AM EDT | 45.00 | 1.80 | 1.10 | 2.05 | 0.00 | - | 2 | 347 | 19.74% |
| UL260116P00047500 | 2024-05-07 1:19PM EDT | 47.50 | 2.35 | 2.05 | 2.50 | 0.00 | - | 2 | 355 | 17.91% |
| UL260116P00050000 | 2024-05-07 10:09AM EDT | 50.00 | 3.20 | 3.00 | 5.30 | 0.00 | - | 5 | 251 | 24.73% |
| UL260116P00052500 | 2024-05-07 1:44PM EDT | 52.50 | 4.00 | 2.50 | 4.50 | 0.00 | - | 24 | 209 | 16.88% |
| UL260116P00055000 | 2024-05-07 11:32AM EDT | 55.00 | 5.00 | 5.10 | 7.60 | 0.00 | - | 2 | 232 | 22.93% |
| UL260116P00057500 | 2024-05-07 10:52AM EDT | 57.50 | 6.50 | 6.50 | 8.30 | 0.00 | - | 2 | 184 | 19.56% |
| UL260116P00060000 | 2024-04-02 10:44AM EDT | 60.00 | 10.70 | 8.70 | 9.10 | 0.00 | - | 6 | 43 | 15.60% |
| UL260116P00065000 | 2023-11-21 4:09PM EDT | 65.00 | 17.20 | 14.50 | 19.50 | 0.00 | - | 4 | 0 | 41.21% |
© 2024 Yahoo. All rights reserved.