Unilever PLC (UL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 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 | 28.10 | 0.00 | - | 3 | 2 | 522.46% |
| UL240517C00030000 | 2024-05-02 12:35PM EDT | 30.00 | 22.00 | 21.20 | 26.00 | 0.00 | - | 12 | 12 | 222.66% |
| 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 | 12.10 | 13.70 | 0.00 | - | 12 | 71 | 141.02% |
| UL240517C00042500 | 2024-04-09 2:28PM EDT | 42.50 | 6.20 | 8.80 | 12.70 | 0.00 | - | 4 | 4 | 227.34% |
| UL240517C00045000 | 2024-05-01 3:12PM EDT | 45.00 | 7.10 | 8.40 | 8.70 | 0.00 | - | 9 | 160 | 68.75% |
| UL240517C00047500 | 2024-05-10 9:38AM EDT | 47.50 | 6.00 | 5.90 | 6.10 | +0.10 | +1.69% | 2 | 2,575 | 58.40% |
| UL240517C00050000 | 2024-05-10 1:20PM EDT | 50.00 | 3.57 | 3.40 | 3.60 | +0.17 | +5.00% | 12 | 1,949 | 37.50% |
| UL240517C00052500 | 2024-05-10 3:58PM EDT | 52.50 | 1.06 | 0.90 | 1.15 | +0.06 | +6.00% | 114 | 1,309 | 17.97% |
| UL240517C00055000 | 2024-05-09 2:56PM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 254 | 16.21% |
| UL240517C00057500 | 2024-02-08 3:31PM EDT | 57.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 22 | 22 | 43.95% |
PutsforMay 17, 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 | 293.36% |
| 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 | 148.05% |
| UL240517P00040000 | 2024-04-19 3:29PM EDT | 40.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 2 | 58 | 149.61% |
| UL240517P00042500 | 2024-04-30 12:09PM EDT | 42.50 | 0.03 | 0.00 | 1.05 | 0.00 | - | 1 | 269 | 150.78% |
| UL240517P00045000 | 2024-04-30 11:29AM EDT | 45.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 7 | 867 | 80.86% |
| UL240517P00047500 | 2024-05-10 3:52PM EDT | 47.50 | 1.05 | 0.00 | 0.25 | +1.00 | +2,000.00% | 1 | 1,598 | 62.89% |
| UL240517P00050000 | 2024-05-10 3:54PM EDT | 50.00 | 0.05 | 0.00 | 0.10 | +0.02 | +66.67% | 802 | 1,447 | 38.67% |
| UL240517P00052500 | 2024-05-10 12:02PM EDT | 52.50 | 0.14 | 0.10 | 0.20 | -0.04 | -22.22% | 45 | 1,617 | 20.90% |
| UL240517P00055000 | 2024-05-10 3:43PM EDT | 55.00 | 1.95 | 1.85 | 2.05 | -0.34 | -14.85% | 56 | 107 | 41.65% |
| 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 | 6.80 | 7.10 | 0.00 | - | 1 | 18 | 84.57% |
| UL240517P00065000 | 2023-10-24 9:57AM EDT | 65.00 | 17.00 | 15.70 | 19.50 | 0.00 | - | - | 1 | 364.26% |
© 2024 Yahoo. All rights reserved.