Unilever PLC (UL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:03PM EDT. Market open.
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 | 23.70 | 26.70 | 0.00 | - | 3 | 2 | 203.52% |
| UL240517C00030000 | 2024-05-02 12:35PM EDT | 30.00 | 22.00 | 22.50 | 22.80 | 0.00 | - | 12 | 12 | 169.14% |
| 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 | 12.80 | 0.00 | - | 12 | 71 | 107.62% |
| UL240517C00042500 | 2024-04-09 2:28PM EDT | 42.50 | 6.20 | 10.00 | 10.30 | 0.00 | - | 4 | 4 | 73.83% |
| UL240517C00045000 | 2024-05-01 3:12PM EDT | 45.00 | 7.10 | 7.50 | 7.80 | 0.00 | - | 9 | 160 | 57.23% |
| UL240517C00047500 | 2024-05-07 12:18PM EDT | 47.50 | 5.18 | 5.10 | 5.20 | +0.63 | +13.85% | 5 | 2,579 | 44.53% |
| UL240517C00050000 | 2024-05-07 1:37PM EDT | 50.00 | 2.65 | 2.60 | 2.75 | +0.56 | +26.79% | 52 | 1,991 | 29.00% |
| UL240517C00052500 | 2024-05-07 1:37PM EDT | 52.50 | 0.47 | 0.40 | 0.50 | +0.25 | +113.64% | 47 | 1,356 | 13.38% |
| UL240517C00055000 | 2024-05-06 3:27PM EDT | 55.00 | 0.05 | 0.00 | 0.05 | +0.03 | +150.00% | 1 | 260 | 17.77% |
| UL240517C00057500 | 2024-02-08 3:31PM EDT | 57.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 22 | 22 | 38.57% |
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 | 211.72% |
| 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 | 104.69% |
| UL240517P00040000 | 2024-04-19 3:29PM EDT | 40.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 2 | 58 | 105.27% |
| UL240517P00042500 | 2024-04-30 12:09PM EDT | 42.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 269 | 62.50% |
| UL240517P00045000 | 2024-04-30 11:29AM EDT | 45.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 7 | 867 | 54.69% |
| UL240517P00047500 | 2024-05-06 1:43PM EDT | 47.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 1,599 | 38.87% |
| UL240517P00050000 | 2024-05-06 3:00PM EDT | 50.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 8 | 1,448 | 22.56% |
| UL240517P00052500 | 2024-05-07 11:26AM EDT | 52.50 | 0.40 | 0.55 | 0.60 | -0.51 | -56.04% | 1,535 | 134 | 16.85% |
| UL240517P00055000 | 2024-04-29 1:21PM EDT | 55.00 | 3.88 | 2.70 | 3.60 | 0.00 | - | 2 | 7 | 57.47% |
| 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 | 7.70 | 7.90 | 0.00 | - | 1 | 18 | 62.60% |
| UL240517P00065000 | 2023-10-24 9:57AM EDT | 65.00 | 17.00 | 15.70 | 19.50 | 0.00 | - | - | 1 | 252.83% |
© 2024 Yahoo. All rights reserved.