Unilever PLC (UL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:40AM 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 | 23.90 | 26.90 | 0.00 | - | 3 | 2 | 162.50% |
| UL240517C00030000 | 2024-05-02 12:35PM EDT | 30.00 | 22.00 | 22.70 | 23.00 | 0.00 | - | 12 | 12 | 178.91% |
| 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 | 11.10 | 13.00 | 0.00 | - | 12 | 71 | 97.27% |
| UL240517C00042500 | 2024-04-09 2:28PM EDT | 42.50 | 6.20 | 10.30 | 10.60 | 0.00 | - | 4 | 4 | 72.27% |
| UL240517C00045000 | 2024-05-01 3:12PM EDT | 45.00 | 7.10 | 7.80 | 8.10 | 0.00 | - | 9 | 160 | 55.86% |
| UL240517C00047500 | 2024-05-07 12:18PM EDT | 47.50 | 5.18 | 5.30 | 5.50 | 0.00 | - | 5 | 2,577 | 44.92% |
| UL240517C00050000 | 2024-05-08 9:51AM EDT | 50.00 | 2.84 | 2.80 | 3.00 | +0.11 | +4.03% | 12 | 1,965 | 27.54% |
| UL240517C00052500 | 2024-05-08 9:51AM EDT | 52.50 | 0.59 | 0.60 | 0.70 | +0.09 | +18.00% | 12 | 1,334 | 14.06% |
| UL240517C00055000 | 2024-05-07 3:22PM EDT | 55.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 261 | 16.60% |
| UL240517C00057500 | 2024-02-08 3:31PM EDT | 57.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 22 | 22 | 38.18% |
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 | 224.02% |
| 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 | 111.33% |
| UL240517P00040000 | 2024-04-19 3:29PM EDT | 40.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 2 | 58 | 112.31% |
| UL240517P00042500 | 2024-04-30 12:09PM EDT | 42.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 269 | 25.00% |
| UL240517P00045000 | 2024-04-30 11:29AM EDT | 45.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 7 | 867 | 59.18% |
| UL240517P00047500 | 2024-05-06 1:43PM EDT | 47.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 1,599 | 37.11% |
| UL240517P00050000 | 2024-05-06 3:00PM EDT | 50.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 8 | 1,448 | 29.10% |
| UL240517P00052500 | 2024-05-07 2:45PM EDT | 52.50 | 0.60 | 0.35 | 0.45 | 0.00 | - | 1,540 | 1,657 | 17.82% |
| UL240517P00055000 | 2024-04-29 1:21PM EDT | 55.00 | 3.88 | 2.45 | 2.70 | 0.00 | - | 2 | 7 | 38.92% |
| 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 | 7.40 | 9.50 | 0.00 | - | 1 | 18 | 104.79% |
| UL240517P00065000 | 2023-10-24 9:57AM EDT | 65.00 | 17.00 | 15.70 | 19.50 | 0.00 | - | - | 1 | 271.39% |
© 2024 Yahoo. All rights reserved.