Unilever PLC (UL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:04PM EDT. Market open.
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 | 24.10 | 27.10 | 0.00 | - | 3 | 2 | 358.40% |
| UL240517C00030000 | 2024-05-02 12:35PM EDT | 30.00 | 22.00 | 23.30 | 23.40 | 0.00 | - | 12 | 12 | 157.03% |
| 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 | 13.30 | 13.40 | 0.00 | - | 12 | 71 | 84.38% |
| UL240517C00042500 | 2024-04-09 2:28PM EDT | 42.50 | 6.20 | 10.70 | 10.90 | 0.00 | - | 4 | 4 | 68.75% |
| UL240517C00045000 | 2024-05-01 3:12PM EDT | 45.00 | 7.10 | 8.30 | 8.40 | 0.00 | - | 9 | 160 | 53.52% |
| UL240517C00047500 | 2024-05-09 9:30AM EDT | 47.50 | 5.50 | 5.80 | 6.00 | +0.32 | +6.18% | 2 | 2,577 | 51.17% |
| UL240517C00050000 | 2024-05-08 1:48PM EDT | 50.00 | 2.77 | 3.20 | 3.50 | 0.00 | - | 23 | 1,962 | 33.01% |
| UL240517C00052500 | 2024-05-09 10:03AM EDT | 52.50 | 0.75 | 0.85 | 0.95 | +0.30 | +66.67% | 12 | 1,328 | 10.94% |
| UL240517C00055000 | 2024-05-09 10:10AM EDT | 55.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 261 | 14.26% |
| UL240517C00057500 | 2024-02-08 3:31PM EDT | 57.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 22 | 22 | 36.91% |
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 | 238.87% |
| 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 | 119.92% |
| UL240517P00040000 | 2024-04-19 3:29PM EDT | 40.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 2 | 58 | 121.48% |
| UL240517P00042500 | 2024-04-30 12:09PM EDT | 42.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 269 | 111.23% |
| UL240517P00045000 | 2024-04-30 11:29AM EDT | 45.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 7 | 867 | 65.23% |
| UL240517P00047500 | 2024-05-08 3:41PM EDT | 47.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | 9 | 1,598 | 48.05% |
| UL240517P00050000 | 2024-05-06 3:00PM EDT | 50.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 8 | 1,448 | 30.66% |
| UL240517P00052500 | 2024-05-09 10:37AM EDT | 52.50 | 0.25 | 0.15 | 0.25 | -0.25 | -50.00% | 1 | 1,617 | 17.63% |
| UL240517P00055000 | 2024-04-29 1:21PM EDT | 55.00 | 2.29 | 2.05 | 2.20 | -1.59 | -40.98% | 100 | 7 | 35.74% |
| 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 | 7.20 | 0.00 | - | 1 | 18 | 70.61% |
| UL240517P00065000 | 2023-10-24 9:57AM EDT | 65.00 | 17.00 | 15.70 | 19.50 | 0.00 | - | - | 1 | 294.92% |
© 2024 Yahoo. All rights reserved.