Unilever PLC (UL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJanuary 17, 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 | 27.00 | 31.80 | 0.00 | - | 7 | 0 | 95.04% |
| 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 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| UL250117C00035000 | 2024-04-26 11:50AM EDT | 35.00 | 16.69 | 17.90 | 22.10 | 0.00 | - | 2 | 4 | 65.01% |
| UL250117C00038000 | 2024-05-28 9:46AM EDT | 38.00 | 16.95 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| UL250117C00040000 | 2024-05-15 3:52PM EDT | 40.00 | 14.73 | 0.00 | 0.00 | 0.00 | - | 1 | 174 | 0.00% |
| UL250117C00043000 | 2024-05-08 12:23PM EDT | 43.00 | 10.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UL250117C00045000 | 2024-04-30 1:33PM EDT | 45.00 | 7.84 | 9.30 | 12.00 | 0.00 | - | 2 | 141 | 37.57% |
| UL250117C00047000 | 2024-05-22 10:16AM EDT | 47.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 2 | 387 | 0.00% |
| UL250117C00050000 | 2024-05-31 10:20AM EDT | 50.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UL250117C00052500 | 2024-05-30 11:15AM EDT | 52.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UL250117C00055000 | 2024-05-30 9:58AM EDT | 55.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| UL250117C00057500 | 2024-05-30 12:30PM EDT | 57.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 4 | 512 | 1.56% |
| UL250117C00060000 | 2024-05-31 3:50PM EDT | 60.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| UL250117C00062500 | 2024-05-15 3:16PM EDT | 62.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 8 | 481 | 3.13% |
| UL250117C00065000 | 2024-05-15 1:20PM EDT | 65.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| UL250117C00070000 | 2023-09-13 9:58AM EDT | 70.00 | 0.23 | 0.05 | 0.25 | 0.00 | - | 40 | 60 | 19.92% |
| UL250117C00075000 | 2023-07-06 2:15PM EDT | 75.00 | 0.10 | 0.00 | 1.55 | 0.00 | - | 2 | 30 | 38.75% |
| UL250117C00080000 | 2024-05-24 3:49PM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 121 | 142 | 12.50% |
PutsforJanuary 17, 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 | 52.73% |
| UL250117P00025000 | 2023-11-29 1:26PM EDT | 25.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 4 | 20 | 52.54% |
| UL250117P00028000 | 2024-05-30 9:43AM EDT | 28.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UL250117P00030000 | 2024-04-25 1:19PM EDT | 30.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 7 | 36 | 42.58% |
| UL250117P00033000 | 2024-05-07 9:31AM EDT | 33.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UL250117P00035000 | 2024-05-21 11:32AM EDT | 35.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| UL250117P00038000 | 2024-05-08 12:12PM EDT | 38.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 545 | 12.50% |
| UL250117P00040000 | 2024-05-29 11:33AM EDT | 40.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| UL250117P00043000 | 2024-05-31 11:00AM EDT | 43.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UL250117P00045000 | 2024-05-30 2:01PM EDT | 45.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UL250117P00047000 | 2024-05-31 3:50PM EDT | 47.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 239 | 0 | 6.25% |
| UL250117P00050000 | 2024-05-31 3:51PM EDT | 50.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 239 | 2,691 | 3.13% |
| UL250117P00052500 | 2024-05-31 3:50PM EDT | 52.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 239 | 0 | 1.56% |
| UL250117P00055000 | 2024-05-31 11:13AM EDT | 55.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 2 | 730 | 0.00% |
| UL250117P00057500 | 2024-05-23 11:29AM EDT | 57.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 11 | 159 | 0.00% |
| UL250117P00060000 | 2024-05-20 9:52AM EDT | 60.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| UL250117P00062500 | 2024-01-08 4:15PM EDT | 62.50 | 13.40 | 12.10 | 16.50 | 0.00 | - | 14 | 242 | 54.21% |
| UL250117P00065000 | 2023-11-14 10:53AM EDT | 65.00 | 16.80 | 17.00 | 17.20 | 0.00 | - | 5 | 0 | 60.13% |
| UL250117P00070000 | 2023-05-30 10:11AM EDT | 70.00 | 19.76 | 16.00 | 21.00 | 0.00 | - | 2 | 0 | 61.01% |
| UL250117P00075000 | 2023-05-10 9:59AM EDT | 75.00 | 21.30 | 22.50 | 27.50 | 0.00 | - | 8 | 0 | 61.19% |
© 2024 Yahoo. All rights reserved.