UK markets closed
NIKKEI 225
27,131.34 -457.03 (-1.66%) HANG SENG
24,243.61 -412.85 (-1.67%) CRUDE OIL
85.40 +2.09 (+2.51%) GOLD FUTURES
1,848.00 +6.30 (+0.34%) DOW
34,308.29 -56.21 (-0.16%) BTC-GBP
27,333.71 -166.35 (-0.60%)
Unilever PLC (UL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:57PM EST. Market open.
Callsfor18 February 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UL220218C00030000 | 2022-01-24 11:46AM EST | 30.00 | 22.70 | 22.60 | 22.80 | 0.00 | - | 3 | 5 | 105.86% |
| UL220218C00035000 | 2022-01-18 12:03AM EST | 35.00 | 18.87 | 17.60 | 17.90 | 0.00 | - | - | 6 | 69.92% |
| UL220218C00040000 | 2022-01-24 9:45AM EST | 40.00 | 12.80 | 12.80 | 13.00 | 0.00 | - | 1 | 25 | 66.02% |
| UL220218C00042500 | 2022-01-24 3:59PM EST | 42.50 | 11.20 | 10.20 | 10.50 | 0.00 | - | 1 | 6 | 50.39% |
| UL220218C00045000 | 2022-01-24 11:15AM EST | 45.00 | 8.20 | 7.90 | 8.10 | 0.00 | - | 100 | 581 | 51.37% |
| UL220218C00047500 | 2022-01-24 12:07PM EST | 47.50 | 5.30 | 5.50 | 5.70 | 0.00 | - | 49 | 1,204 | 41.41% |
| UL220218C00050000 | 2022-01-25 10:18AM EST | 50.00 | 3.55 | 3.30 | 3.50 | -0.65 | -15.48% | 23 | 2,705 | 34.18% |
| UL220218C00052500 | 2022-01-25 1:26PM EST | 52.50 | 1.75 | 1.65 | 1.80 | -0.70 | -28.57% | 407 | 1,179 | 30.76% |
| UL220218C00055000 | 2022-01-25 3:33PM EST | 55.00 | 0.67 | 0.65 | 0.75 | -0.58 | -46.40% | 1,369 | 5,940 | 29.30% |
| UL220218C00057500 | 2022-01-25 3:26PM EST | 57.50 | 0.25 | 0.20 | 0.30 | -0.50 | -66.67% | 462 | 1,757 | 30.23% |
| UL220218C00060000 | 2022-01-25 2:59PM EST | 60.00 | 0.10 | 0.10 | 0.15 | -0.15 | -60.00% | 105 | 1,178 | 33.40% |
| UL220218C00062500 | 2022-01-25 11:46AM EST | 62.50 | 0.07 | 0.05 | 0.10 | -0.03 | -30.00% | 2 | 306 | 37.89% |
| UL220218C00065000 | 2022-01-25 9:30AM EST | 65.00 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 1 | 313 | 44.73% |
| UL220218C00067500 | 2021-11-10 6:59AM EST | 67.50 | 0.17 | 0.00 | 0.75 | 0.00 | - | 4 | 6 | 66.99% |
| UL220218C00070000 | 2021-11-10 6:59AM EST | 70.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 74.12% |
| UL220218C00075000 | 2021-11-10 6:59AM EST | 75.00 | 0.20 | 0.00 | 0.95 | 0.00 | - | 3 | 3 | 91.85% |
Putsfor18 February 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UL220218P00035000 | 2021-11-10 6:59AM EST | 35.00 | 0.13 | 0.00 | 0.70 | 0.00 | - | - | 4 | 104.88% |
| UL220218P00037500 | 2022-01-21 9:53AM EST | 37.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 25 | 62.50% |
| UL220218P00040000 | 2022-01-25 1:17PM EST | 40.00 | 0.05 | 0.05 | 0.15 | -0.08 | -61.54% | 22 | 92 | 58.59% |
| UL220218P00042500 | 2022-01-24 9:55AM EST | 42.50 | 0.20 | 0.05 | 0.20 | 0.00 | - | 18 | 246 | 54.88% |
| UL220218P00045000 | 2022-01-25 1:28PM EST | 45.00 | 0.20 | 0.20 | 0.25 | -0.03 | -13.04% | 79 | 781 | 45.61% |
| UL220218P00047500 | 2022-01-25 3:00PM EST | 47.50 | 0.34 | 0.30 | 0.35 | -0.01 | -2.86% | 29 | 2,045 | 37.06% |
| UL220218P00050000 | 2022-01-25 3:17PM EST | 50.00 | 0.65 | 0.60 | 0.75 | 0.00 | - | 139 | 2,947 | 33.40% |
| UL220218P00052500 | 2022-01-25 3:32PM EST | 52.50 | 1.50 | 1.40 | 1.50 | +0.20 | +15.38% | 227 | 11,008 | 29.25% |
| UL220218P00055000 | 2022-01-25 2:17PM EST | 55.00 | 2.92 | 2.85 | 3.00 | +0.21 | +7.75% | 84 | 3,721 | 28.57% |
| UL220218P00057500 | 2022-01-25 1:26PM EST | 57.50 | 5.19 | 4.70 | 5.40 | +0.19 | +3.80% | 2 | 465 | 38.97% |
| UL220218P00060000 | 2022-01-14 11:25AM EST | 60.00 | 6.26 | 6.30 | 8.30 | 0.00 | - | 1 | 1,472 | 60.01% |
| UL220218P00062500 | 2022-01-24 10:41AM EST | 62.50 | 8.50 | 8.70 | 10.80 | 0.00 | - | 2 | 544 | 70.46% |
© 2022 Yahoo. All rights reserved.
