UL - Unilever PLC
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor21 August 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UL200821C00035000 | 2020-07-07 1:06PM EDT | 35.00 | 19.56 | 24.30 | 29.00 | 0.00 | - | 1 | 1 | 121.88% |
| UL200821C00040000 | 2020-07-09 7:53PM EDT | 40.00 | 14.70 | 13.40 | 18.00 | 0.00 | - | 10 | 0 | 0.00% |
| UL200821C00042500 | 2020-07-09 7:53PM EDT | 42.50 | 9.90 | 10.70 | 15.50 | 0.00 | - | 3 | 2 | 0.00% |
| UL200821C00045000 | 2020-07-29 3:19PM EDT | 45.00 | 17.30 | 14.20 | 19.00 | 0.00 | - | 1 | 6 | 65.23% |
| UL200821C00047500 | 2020-07-09 7:53PM EDT | 47.50 | 6.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| UL200821C00052500 | 2020-07-29 12:15PM EDT | 52.50 | 9.60 | 6.90 | 11.40 | 0.00 | - | 2 | 152 | 111.96% |
| UL200821C00055000 | 2020-07-30 2:10PM EDT | 55.00 | 5.60 | 4.50 | 8.80 | 0.00 | - | 1 | 1,409 | 91.41% |
| UL200821C00057500 | 2020-07-31 3:45PM EDT | 57.50 | 3.00 | 2.60 | 4.90 | 0.00 | - | 4 | 787 | 43.16% |
| UL200821C00060000 | 2020-07-31 11:39AM EDT | 60.00 | 1.28 | 1.60 | 2.15 | 0.00 | - | 13 | 319 | 22.07% |
| UL200821C00062500 | 2020-07-31 12:36PM EDT | 62.50 | 0.25 | 0.35 | 0.60 | 0.00 | - | 5 | 621 | 17.77% |
| UL200821C00065000 | 2020-08-03 9:36AM EDT | 65.00 | 0.05 | 0.05 | 0.30 | -0.05 | -50.00% | 3 | 447 | 24.27% |
| UL200821C00070000 | 2020-07-23 10:58AM EDT | 70.00 | 0.05 | 0.00 | 1.80 | 0.00 | - | 9 | 29 | 61.62% |
| UL200821C00075000 | 2020-07-09 7:53PM EDT | 75.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 25.00% |
Putsfor21 August 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UL200821P00025000 | 2020-07-09 7:53PM EDT | 25.00 | 0.80 | 0.00 | 0.45 | 0.00 | - | - | 10 | 211.72% |
| UL200821P00030000 | 2020-07-09 7:53PM EDT | 30.00 | 0.30 | 0.05 | 0.50 | 0.00 | - | 3 | 13 | 179.30% |
| UL200821P00032500 | 2020-07-09 7:53PM EDT | 32.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 195 | 595 | 50.00% |
| UL200821P00035000 | 2020-07-09 7:53PM EDT | 35.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 142.58% |
| UL200821P00037500 | 2020-07-09 7:53PM EDT | 37.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| UL200821P00040000 | 2020-07-09 7:53PM EDT | 40.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 50.00% |
| UL200821P00042500 | 2020-07-09 7:53PM EDT | 42.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 50.00% |
| UL200821P00047500 | 2020-07-28 9:30AM EDT | 47.50 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 199 | 70.70% |
| UL200821P00050000 | 2020-07-28 10:23AM EDT | 50.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 48 | 137 | 63.67% |
| UL200821P00052500 | 2020-07-31 1:24PM EDT | 52.50 | 0.10 | 0.00 | 0.45 | 0.00 | - | 60 | 662 | 59.18% |
| UL200821P00055000 | 2020-07-29 1:32PM EDT | 55.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 3 | 812 | 46.29% |
| UL200821P00060000 | 2020-07-31 3:45PM EDT | 60.00 | 1.42 | 0.55 | 1.20 | 0.00 | - | 37 | 575 | 33.89% |
| UL200821P00062500 | 2020-07-30 11:03AM EDT | 62.50 | 2.45 | 1.00 | 2.90 | 0.00 | - | 25 | 100 | 42.43% |
| UL200821P00065000 | 2020-06-17 11:11AM EDT | 65.00 | 8.40 | 7.70 | 12.20 | 0.00 | - | - | 42 | 141.46% |
| UL200821P00070000 | 2020-07-23 10:32AM EDT | 70.00 | 9.85 | 6.50 | 11.20 | 0.00 | - | 5 | 16 | 101.61% |
| UL200821P00075000 | 2020-06-23 11:25AM EDT | 75.00 | 17.80 | 13.30 | 18.00 | 0.00 | - | - | 20 | 112.55% |
© 2020 Verizon Media. All rights reserved.