NYSE - Delayed Quote • USD
Unilever PLC (UL)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 7:59 PM 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 | 201.37% |
UL240517C00027500 | 4/10/2024 3:52 PM | 27.5 | 20.40 | 21.00 | 25.10 | 0.00 | 0.00% | - | 3 | 242.09% |
UL240517C00030000 | 10/27/2023 7:45 PM | 30 | 16.34 | 16.00 | 20.70 | 0.00 | 0.00% | 5 | 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 | 4/25/2024 1:40 PM | 40 | 10.50 | 10.90 | 11.20 | 2.38 | 29.31% | 1 | 59 | 58.98% |
UL240517C00042500 | 4/9/2024 6:28 PM | 42.5 | 6.20 | 8.40 | 10.60 | 0.00 | 0.00% | 4 | 4 | 86.47% |
UL240517C00045000 | 4/22/2024 2:20 PM | 45 | 2.95 | 3.90 | 6.20 | 0.00 | 0.00% | 6 | 165 | 42.09% |
UL240517C00047500 | 4/25/2024 5:54 PM | 47.5 | 3.76 | 2.70 | 3.70 | 2.56 | 213.33% | 403 | 2,711 | 28.13% |
UL240517C00050000 | 4/25/2024 7:45 PM | 50 | 1.30 | 1.30 | 1.40 | 1.15 | 766.67% | 521 | 2,113 | 17.48% |
UL240517C00052500 | 4/25/2024 7:54 PM | 52.5 | 0.20 | 0.15 | 0.20 | 0.15 | 300.00% | 285 | 1,391 | 14.50% |
UL240517C00055000 | 4/25/2024 3:43 PM | 55 | 0.06 | 0.00 | 0.15 | 0.04 | 200.00% | 3 | 253 | 24.46% |
UL240517C00057500 | 2/8/2024 7:31 PM | 57.5 | 0.10 | 0.00 | 0.15 | 0.00 | 0.00% | 22 | 22 | 34.18% |
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 | 143.75% |
UL240517P00035000 | 2/7/2024 2:44 PM | 35 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 15 | 25.00% |
UL240517P00037500 | 1/19/2024 4:36 PM | 37.5 | 0.15 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 21 | 68.56% |
UL240517P00040000 | 4/19/2024 7:29 PM | 40 | 0.01 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 58 | 68.07% |
UL240517P00042500 | 4/22/2024 7:50 PM | 42.5 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 269 | 44.14% |
UL240517P00045000 | 4/25/2024 5:34 PM | 45 | 0.06 | 0.05 | 0.10 | -0.04 | -40.00% | 34 | 893 | 32.52% |
UL240517P00047500 | 4/25/2024 7:59 PM | 47.5 | 0.10 | 0.10 | 0.15 | -0.55 | -84.62% | 39 | 1,660 | 23.15% |
UL240517P00050000 | 4/25/2024 7:49 PM | 50 | 0.50 | 0.40 | 0.50 | -2.67 | -84.23% | 204 | 1,325 | 17.92% |
UL240517P00052500 | 4/19/2024 7:50 PM | 52.5 | 2.30 | 1.90 | 2.05 | -3.08 | -57.25% | 2 | 108 | 21.34% |
UL240517P00055000 | 3/21/2024 5:09 PM | 55 | 5.60 | 5.90 | 10.10 | 0.00 | 0.00% | 2 | 7 | 110.89% |
UL240517P00057500 | 11/1/2023 1:56 PM | 57.5 | 10.40 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 0.00% |
UL240517P00060000 | 4/15/2024 3:30 PM | 60 | 9.90 | 9.20 | 11.50 | -3.30 | -25.00% | 1 | 18 | 81.25% |
UL240517P00065000 | 10/24/2023 1:57 PM | 65 | 17.00 | 15.70 | 19.50 | 0.00 | 0.00% | - | 1 | 157.32% |
Related Tickers
CL Colgate-Palmolive Company
89.29
+0.47%
KMB Kimberly-Clark Corporation
136.43
-0.98%
CLX The Clorox Company
147.50
-0.19%
KVUE Kenvue Inc.
19.02
-0.58%
PG The Procter & Gamble Company
162.55
-0.03%
EL The Estée Lauder Companies Inc.
144.99
-1.61%
CHD Church & Dwight Co., Inc.
107.25
-0.09%
NWL Newell Brands Inc.
6.94
-1.42%
OR.PA L'Oréal S.A.
435.75
-1.02%
RKT.L Reckitt Benckiser Group plc
4,356.00
-0.41%