Unilever PLC (UL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:04PM EDT. Market open.
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UL260116C00025000 | 2024-05-22 2:47PM EDT | 25.00 | 29.40 | 29.10 | 33.50 | 0.00 | - | 1 | 1 | 63.43% |
| UL260116C00027500 | 2024-04-18 2:33PM EDT | 27.50 | 19.30 | 25.00 | 30.00 | 0.00 | - | 98 | 0 | 47.86% |
| UL260116C00030000 | 2024-04-22 10:59AM EDT | 30.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 0.00% |
| UL260116C00032500 | 2024-05-02 12:25PM EDT | 32.50 | 19.80 | 20.20 | 25.00 | 0.00 | - | 53 | 232 | 38.62% |
| UL260116C00035000 | 2024-05-28 9:46AM EDT | 35.00 | 20.05 | 21.30 | 22.10 | 0.00 | - | 3 | 332 | 31.03% |
| UL260116C00037500 | 2024-05-14 9:54AM EDT | 37.50 | 17.11 | 19.00 | 19.80 | 0.00 | - | 5 | 576 | 29.10% |
| UL260116C00040000 | 2024-05-13 9:30AM EDT | 40.00 | 15.00 | 16.60 | 17.50 | 0.00 | - | 24 | 34 | 26.98% |
| UL260116C00042500 | 2024-05-02 2:13PM EDT | 42.50 | 11.24 | 11.50 | 16.00 | 0.00 | - | 10 | 21 | 29.29% |
| UL260116C00045000 | 2024-04-26 3:03PM EDT | 45.00 | 8.73 | 9.10 | 14.00 | 0.00 | - | 4 | 48 | 27.91% |
| UL260116C00047500 | 2024-04-25 10:30AM EDT | 47.50 | 6.64 | 7.90 | 12.50 | 0.00 | - | 3 | 40 | 28.38% |
| UL260116C00050000 | 2024-05-28 3:17PM EDT | 50.00 | 7.75 | 8.90 | 9.30 | 0.00 | - | 1 | 49 | 21.35% |
| UL260116C00052500 | 2024-05-28 9:36AM EDT | 52.50 | 6.30 | 7.20 | 7.70 | 0.00 | - | 1 | 710 | 20.77% |
| UL260116C00055000 | 2024-06-04 10:02AM EDT | 55.00 | 5.77 | 5.70 | 6.10 | 0.00 | - | 1 | 213 | 19.63% |
| UL260116C00057500 | 2024-06-05 10:28AM EDT | 57.50 | 4.47 | 4.40 | 4.70 | 0.00 | - | 1 | 285 | 18.64% |
| UL260116C00060000 | 2024-05-28 11:35AM EDT | 60.00 | 2.95 | 3.30 | 3.60 | 0.00 | - | 2 | 219 | 18.09% |
| UL260116C00062500 | 2024-05-15 3:50PM EDT | 62.50 | 2.00 | 2.40 | 2.70 | 0.00 | - | - | 3 | 17.63% |
| UL260116C00065000 | 2024-05-24 12:41PM EDT | 65.00 | 1.60 | 1.60 | 2.05 | 0.00 | - | 25 | 50 | 17.51% |
| UL260116C00070000 | 2024-06-03 10:13AM EDT | 70.00 | 0.95 | 0.00 | 1.15 | 0.00 | - | 5 | 17 | 17.38% |
| UL260116C00075000 | 2024-05-17 9:35AM EDT | 75.00 | 0.35 | 0.35 | 0.55 | 0.00 | - | 6 | 85 | 16.75% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UL260116P00025000 | 2024-05-13 2:38PM EDT | 25.00 | 0.10 | 0.00 | 2.70 | 0.00 | - | 10 | 232 | 52.86% |
| UL260116P00027500 | 2024-03-15 12:56PM EDT | 27.50 | 0.40 | 0.35 | 1.50 | 0.00 | - | 2 | 20 | 49.15% |
| UL260116P00030000 | 2024-05-09 1:26PM EDT | 30.00 | 0.36 | 0.20 | 0.50 | 0.00 | - | 2 | 173 | 32.94% |
| UL260116P00032500 | 2024-04-04 11:24AM EDT | 32.50 | 0.65 | 0.25 | 0.55 | 0.00 | - | 1 | 194 | 30.03% |
| UL260116P00035000 | 2024-05-17 3:33PM EDT | 35.00 | 0.51 | 0.00 | 0.50 | 0.00 | - | 1 | 82 | 26.00% |
| UL260116P00037500 | 2024-04-30 11:19AM EDT | 37.50 | 0.90 | 0.00 | 4.10 | 0.00 | - | 5 | 141 | 47.64% |
| UL260116P00040000 | 2024-05-28 10:24AM EDT | 40.00 | 0.85 | 0.00 | 0.85 | 0.00 | - | 1 | 233 | 23.08% |
| UL260116P00042500 | 2024-06-03 2:13PM EDT | 42.50 | 0.99 | 0.00 | 1.10 | 0.00 | - | 3 | 255 | 21.70% |
| UL260116P00045000 | 2024-06-03 10:09AM EDT | 45.00 | 1.32 | 0.00 | 1.45 | 0.00 | - | 1 | 356 | 20.57% |
| UL260116P00047500 | 2024-05-07 1:19PM EDT | 47.50 | 2.35 | 1.55 | 1.80 | 0.00 | - | 2 | 355 | 18.99% |
| UL260116P00050000 | 2024-05-23 9:30AM EDT | 50.00 | 2.60 | 2.05 | 2.30 | 0.00 | - | 1 | 531 | 17.70% |
| UL260116P00052500 | 2024-06-05 1:57PM EDT | 52.50 | 2.85 | 2.70 | 2.90 | 0.00 | - | 9 | 244 | 16.31% |
| UL260116P00055000 | 2024-05-31 10:45AM EDT | 55.00 | 3.60 | 3.50 | 3.80 | -0.60 | -14.29% | 1 | 232 | 15.43% |
| UL260116P00057500 | 2024-05-30 9:33AM EDT | 57.50 | 5.50 | 4.50 | 4.90 | 0.00 | - | 236 | 420 | 14.53% |
| UL260116P00060000 | 2024-05-22 10:07AM EDT | 60.00 | 6.90 | 5.80 | 6.20 | 0.00 | - | 45 | 59 | 13.50% |
| UL260116P00065000 | 2023-11-21 4:09PM EDT | 65.00 | 17.20 | 14.50 | 19.50 | 0.00 | - | 4 | 0 | 48.51% |
© 2024 Yahoo. All rights reserved.