NYSE - Delayed Quote • USD
Unilever PLC (UL)
At close: May 3 at 4:00 PM EDT
Pre-Market: 4:03 AM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UL240517C00025000 | 1/5/2024 6:08 PM | 25 | 23.80 | 21.80 | 26.50 | 0.00 | 0.00% | 2 | 1 | 0.00% |
| UL240517C00027500 | 5/3/2024 5:49 PM | 27.5 | 24.91 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| UL240517C00030000 | 5/2/2024 4:35 PM | 30 | 22.00 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 0.00% |
| UL240517C00035000 | 3/25/2024 2:20 PM | 35 | 15.40 | 11.60 | 13.10 | 0.00 | 0.00% | 243 | 249 | 0.00% |
| UL240517C00037500 | 3/22/2024 1:50 PM | 37.5 | 12.80 | 7.90 | 10.10 | 0.00 | 0.00% | 277 | 277 | 0.00% |
| UL240517C00040000 | 4/26/2024 1:34 PM | 40 | 11.40 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 0.00% |
| UL240517C00042500 | 4/9/2024 6:28 PM | 42.5 | 6.20 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| UL240517C00045000 | 5/1/2024 7:12 PM | 45 | 7.10 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 0.00% |
| UL240517C00047500 | 5/3/2024 5:49 PM | 47.5 | 5.00 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| UL240517C00050000 | 5/3/2024 6:30 PM | 50 | 2.32 | 0.00 | 0.00 | 0.00 | 0.00% | 56 | 0 | 0.00% |
| UL240517C00052500 | 5/3/2024 5:50 PM | 52.5 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 1.56% |
| UL240517C00055000 | 5/3/2024 3:10 PM | 55 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 6.25% |
| UL240517C00057500 | 2/8/2024 7:31 PM | 57.5 | 0.10 | 0.00 | 0.15 | 0.00 | 0.00% | 22 | 22 | 39.26% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UL240517P00030000 | 11/16/2023 5:02 PM | 30 | 0.12 | 0.00 | 0.80 | 0.00 | 0.00% | 6 | 3 | 200.78% |
| UL240517P00035000 | 2/7/2024 2:44 PM | 35 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 15 | 50.00% |
| UL240517P00037500 | 1/19/2024 4:36 PM | 37.5 | 0.15 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 21 | 98.44% |
| UL240517P00040000 | 4/19/2024 7:29 PM | 40 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| UL240517P00042500 | 4/30/2024 4:09 PM | 42.5 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| UL240517P00045000 | 4/30/2024 3:29 PM | 45 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 25.00% |
| UL240517P00047500 | 5/3/2024 6:20 PM | 47.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 0 | 12.50% |
| UL240517P00050000 | 5/3/2024 7:49 PM | 50 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 49 | 0 | 6.25% |
| UL240517P00052500 | 5/3/2024 7:33 PM | 52.5 | 0.90 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 0.00% |
| UL240517P00055000 | 4/29/2024 5:21 PM | 55 | 3.88 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| UL240517P00057500 | 11/1/2023 1:56 PM | 57.5 | 10.40 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 0.00% |
| UL240517P00060000 | 4/25/2024 1:35 PM | 60 | 9.90 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| UL240517P00065000 | 10/24/2023 1:57 PM | 65 | 17.00 | 15.70 | 19.50 | 0.00 | 0.00% | - | 1 | 235.40% |
Related Tickers
CL Colgate-Palmolive Company
92.88
-0.03%
KMB Kimberly-Clark Corporation
136.09
-0.30%
PG The Procter & Gamble Company
164.46
+0.38%
CLX The Clorox Company
138.23
-1.03%
KVUE Kenvue Inc.
19.20
+0.42%
CHD Church & Dwight Co., Inc.
106.11
+0.22%
EL The Estée Lauder Companies Inc.
132.94
-1.48%
NWL Newell Brands Inc.
7.66
+0.26%
OR.PA L'Oréal S.A.
441.85
+0.22%
LRLCY L'Oréal S.A.
95.14
+1.54%