Unilever PLC (UL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UL240816C00025000 | 2024-07-10 12:30PM EDT | 25.00 | 31.63 | 33.30 | 38.00 | 0.00 | - | - | 1 | 348.14% |
| UL240816C00030000 | 2024-05-16 10:57AM EDT | 30.00 | 24.27 | 24.30 | 28.40 | 0.00 | - | - | 6 | 0.00% |
| UL240816C00035000 | 2024-02-26 2:44PM EDT | 35.00 | 15.90 | 14.10 | 17.30 | 0.00 | - | 1 | 1 | 0.00% |
| UL240816C00040000 | 2024-05-31 3:30PM EDT | 40.00 | 15.00 | 13.10 | 17.20 | 0.00 | - | 1 | 11 | 0.00% |
| UL240816C00042500 | 2024-07-09 10:43AM EDT | 42.50 | 13.55 | 16.30 | 20.20 | 0.00 | - | 1 | 6 | 61.72% |
| UL240816C00045000 | 2024-07-19 12:33PM EDT | 45.00 | 13.30 | 14.40 | 18.10 | 0.00 | - | 1 | 192 | 94.92% |
| UL240816C00047500 | 2024-06-17 10:06AM EDT | 47.50 | 9.00 | 10.50 | 10.70 | 0.00 | - | 22 | 222 | 0.00% |
| UL240816C00050000 | 2024-07-26 11:38AM EDT | 50.00 | 10.80 | 9.20 | 13.00 | +2.66 | +32.68% | 11 | 1,351 | 62.11% |
| UL240816C00052500 | 2024-07-26 2:45PM EDT | 52.50 | 8.36 | 6.30 | 8.90 | +1.26 | +17.75% | 5 | 1,552 | 60.25% |
| UL240816C00055000 | 2024-07-26 2:26PM EDT | 55.00 | 5.87 | 4.70 | 8.00 | +0.07 | +1.21% | 22 | 2,459 | 82.81% |
| UL240816C00057500 | 2024-07-26 9:57AM EDT | 57.50 | 3.52 | 2.95 | 4.40 | +1.44 | +69.23% | 8 | 2,769 | 43.41% |
| UL240816C00060000 | 2024-07-26 3:50PM EDT | 60.00 | 1.25 | 1.15 | 1.30 | +0.70 | +127.27% | 63 | 1,904 | 15.38% |
| UL240816C00062500 | 2024-07-26 1:56PM EDT | 62.50 | 0.25 | 0.15 | 0.30 | +0.15 | +150.00% | 149 | 938 | 15.77% |
| UL240816C00065000 | 2024-07-26 2:43PM EDT | 65.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 665 | 473 | 19.73% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UL240816P00030000 | 2024-02-07 4:57PM EDT | 30.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | - | 10 | 128.91% |
| UL240816P00035000 | 2024-04-29 9:30AM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 50.00% |
| UL240816P00037500 | 2024-04-15 12:05PM EDT | 37.50 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 355 | 104.69% |
| UL240816P00040000 | 2024-07-09 10:21AM EDT | 40.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 35 | 114.45% |
| UL240816P00042500 | 2024-07-16 9:50AM EDT | 42.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 210 | 100.59% |
| UL240816P00045000 | 2024-07-17 3:55PM EDT | 45.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 156 | 87.40% |
| UL240816P00047500 | 2024-07-24 1:48PM EDT | 47.50 | 0.12 | 0.00 | 0.75 | 0.00 | - | 2 | 298 | 74.71% |
| UL240816P00050000 | 2024-07-24 3:45PM EDT | 50.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 1,072 | 56.35% |
| UL240816P00052500 | 2024-07-26 10:04AM EDT | 52.50 | 0.08 | 0.00 | 0.10 | -0.02 | -20.00% | 5 | 1,527 | 36.52% |
| UL240816P00055000 | 2024-07-25 2:24PM EDT | 55.00 | 0.08 | 0.05 | 0.15 | -0.02 | -20.00% | 1 | 2,365 | 29.49% |
| UL240816P00057500 | 2024-07-26 12:23PM EDT | 57.50 | 0.12 | 0.10 | 0.25 | -0.18 | -60.00% | 1 | 1,007 | 22.22% |
| UL240816P00060000 | 2024-07-26 3:42PM EDT | 60.00 | 0.63 | 0.60 | 0.75 | -0.37 | -37.00% | 1 | 909 | 18.63% |
| UL240816P00062500 | 2024-07-25 10:02AM EDT | 62.50 | 2.85 | 1.75 | 2.85 | 0.00 | - | 11 | 13 | 31.06% |
| UL240816P00065000 | 2024-07-25 12:48PM EDT | 65.00 | 5.40 | 3.70 | 5.10 | 0.00 | - | 3 | 62 | 39.60% |
| UL240816P00080000 | 2024-07-25 10:41AM EDT | 80.00 | 20.20 | 17.90 | 21.40 | 0.00 | - | 1 | 120 | 76.86% |
© 2024 Yahoo. All rights reserved.