NYSE - Delayed Quote • USD
Unilever PLC (UL)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 7:41 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 | 219.92% |
| UL240517C00027500 | 4/10/2024 3:52 PM | 27.5 | 20.40 | 18.30 | 22.10 | 0.00 | 0.00% | - | 3 | 216.70% |
| UL240517C00030000 | 10/27/2023 7:45 PM | 30 | 16.34 | 16.00 | 20.70 | 0.00 | 0.00% | 5 | 0 | 119.34% |
| UL240517C00035000 | 3/25/2024 2:20 PM | 35 | 15.40 | 11.60 | 13.10 | 0.00 | 0.00% | 243 | 249 | 57.81% |
| UL240517C00037500 | 3/22/2024 1:50 PM | 37.5 | 12.80 | 7.90 | 10.10 | 0.00 | 0.00% | 277 | 277 | 0.00% |
| UL240517C00040000 | 4/22/2024 6:27 PM | 40 | 8.12 | 6.90 | 8.40 | 0.00 | 0.00% | 1 | 59 | 58.79% |
| UL240517C00042500 | 4/9/2024 6:28 PM | 42.5 | 6.20 | 3.60 | 5.90 | 0.00 | 0.00% | 4 | 4 | 43.90% |
| UL240517C00045000 | 4/22/2024 2:20 PM | 45 | 2.95 | 3.20 | 5.50 | 0.00 | 0.00% | 6 | 165 | 54.20% |
| UL240517C00047500 | 4/24/2024 5:40 PM | 47.5 | 1.20 | 1.15 | 1.30 | 0.00 | 0.00% | 1,250 | 2,043 | 20.66% |
| UL240517C00050000 | 4/24/2024 3:40 PM | 50 | 0.15 | 0.15 | 0.20 | -0.01 | -6.25% | 181 | 2,110 | 16.94% |
| UL240517C00052500 | 4/24/2024 7:45 PM | 52.5 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 1,393 | 20.90% |
| UL240517C00055000 | 4/15/2024 4:00 PM | 55 | 0.02 | 0.00 | 0.15 | 0.00 | 0.00% | 2 | 253 | 36.62% |
| UL240517C00057500 | 2/8/2024 7:31 PM | 57.5 | 0.10 | 0.00 | 0.15 | 0.00 | 0.00% | 22 | 22 | 45.51% |
| 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 | 129.49% |
| 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 | 56.84% |
| UL240517P00040000 | 4/19/2024 7:29 PM | 40 | 0.01 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 58 | 44.34% |
| UL240517P00042500 | 4/22/2024 7:50 PM | 42.5 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 60 | 269 | 32.13% |
| UL240517P00045000 | 4/24/2024 7:02 PM | 45 | 0.10 | 0.10 | 0.15 | -0.10 | -50.00% | 44 | 893 | 22.17% |
| UL240517P00047500 | 4/24/2024 7:01 PM | 47.5 | 0.65 | 0.65 | 0.70 | 0.00 | 0.00% | 98 | 1,614 | 20.02% |
| UL240517P00050000 | 4/19/2024 7:29 PM | 50 | 3.17 | 2.20 | 2.40 | 0.00 | 0.00% | 4 | 1,325 | 24.37% |
| UL240517P00052500 | 4/19/2024 7:50 PM | 52.5 | 5.38 | 2.60 | 6.70 | 0.00 | 0.00% | 2 | 108 | 81.84% |
| UL240517P00055000 | 3/21/2024 5:09 PM | 55 | 5.60 | 5.90 | 10.10 | 0.00 | 0.00% | 2 | 7 | 67.92% |
| 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 | 13.20 | 12.00 | 14.30 | 0.00 | 0.00% | 1 | 18 | 95.21% |
| UL240517P00065000 | 10/24/2023 1:57 PM | 65 | 17.00 | 15.70 | 19.50 | 0.00 | 0.00% | - | 1 | 95.80% |
Related Tickers
CL Colgate-Palmolive Company
88.87
+0.33%
KMB Kimberly-Clark Corporation
137.78
+1.28%
CLX The Clorox Company
147.78
+1.24%
KVUE Kenvue Inc.
19.13
-1.24%
PG The Procter & Gamble Company
162.60
+0.68%
EL The Estée Lauder Companies Inc.
147.36
-1.09%
CHD Church & Dwight Co., Inc.
107.35
+0.60%
NWL Newell Brands Inc.
7.04
-1.26%
OR.PA L'Oréal S.A.
440.25
-0.10%
LRLCY L'Oréal S.A.
93.41
+0.17%