Unilever PLC (UL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UL260116C00025000 | 2024-03-20 10:43AM EDT | 25.00 | 24.50 | 20.20 | 25.00 | 0.00 | - | 1 | 1 | 0.00% |
| UL260116C00027500 | 2024-04-18 2:33PM EDT | 27.50 | 19.30 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 0.00% |
| 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 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| UL260116C00035000 | 2024-05-02 11:12AM EDT | 35.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UL260116C00037500 | 2024-05-02 10:10AM EDT | 37.50 | 15.30 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| UL260116C00040000 | 2024-02-22 12:23PM EDT | 40.00 | 12.10 | 9.10 | 11.70 | 0.00 | - | 24 | 44 | 0.00% |
| UL260116C00042500 | 2024-05-02 2:13PM EDT | 42.50 | 11.24 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| UL260116C00045000 | 2024-04-26 3:03PM EDT | 45.00 | 8.73 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UL260116C00047500 | 2024-04-25 10:30AM EDT | 47.50 | 6.64 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UL260116C00050000 | 2024-04-26 9:49AM EDT | 50.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UL260116C00052500 | 2024-05-03 1:32PM EDT | 52.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.20% |
| UL260116C00055000 | 2024-05-03 2:24PM EDT | 55.00 | 3.57 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| UL260116C00057500 | 2024-05-03 3:52PM EDT | 57.50 | 2.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| UL260116C00060000 | 2024-05-03 3:17PM EDT | 60.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| UL260116C00065000 | 2024-05-01 2:03PM EDT | 65.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| UL260116C00070000 | 2024-03-20 9:37AM EDT | 70.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 11 | 18 | 6.25% |
| UL260116C00075000 | 2024-05-03 9:45AM EDT | 75.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UL260116P00025000 | 2024-04-12 9:58AM EDT | 25.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| UL260116P00027500 | 2024-03-15 12:56PM EDT | 27.50 | 0.40 | 0.35 | 1.50 | 0.00 | - | 2 | 20 | 44.87% |
| UL260116P00030000 | 2024-04-26 10:35AM EDT | 30.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| UL260116P00032500 | 2024-04-04 11:24AM EDT | 32.50 | 0.65 | 0.25 | 0.55 | 0.00 | - | 1 | 194 | 26.44% |
| UL260116P00035000 | 2024-05-01 9:30AM EDT | 35.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| UL260116P00037500 | 2024-04-30 11:19AM EDT | 37.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| UL260116P00040000 | 2024-05-03 3:56PM EDT | 40.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| UL260116P00042500 | 2024-05-02 12:44PM EDT | 42.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| UL260116P00045000 | 2024-04-19 1:12PM EDT | 45.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| UL260116P00047500 | 2024-04-17 10:05AM EDT | 47.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| UL260116P00050000 | 2024-04-29 10:31AM EDT | 50.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| UL260116P00052500 | 2024-05-03 10:40AM EDT | 52.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UL260116P00055000 | 2024-04-30 1:18PM EDT | 55.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UL260116P00057500 | 2024-04-24 9:49AM EDT | 57.50 | 10.00 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| UL260116P00060000 | 2024-04-02 10:44AM EDT | 60.00 | 10.70 | 8.70 | 9.10 | 0.00 | - | 6 | 43 | 13.76% |
| UL260116P00065000 | 2023-11-21 4:09PM EDT | 65.00 | 17.20 | 14.50 | 19.50 | 0.00 | - | 4 | 0 | 39.95% |
© 2024 Yahoo. All rights reserved.