Options Chain for UNILEVER PLC SPON ADR NEW (UL) - $57.55 as of 11/20/2024 8:49:49 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
40.00 | 15.50 | 20.10 | 19.01 | 0.00 | 0.00% | 0 | 7 | 1.29 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 4:00:04 PM EST |
42.50 | 13.20 | 17.30 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
45.00 | 10.60 | 15.20 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
47.50 | 8.10 | 12.70 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
50.00 | 6.50 | 8.20 | % | 0 | 0 | 0.41 | 0.99 | 0.01 | -0.01 | 11/20/2024 4:00:04 PM EST | |||
55.00 | 1.75 | 5.00 | 3.10 | -0.41 | -11.69% | 2 | 22 | 0.19 | 0.81 | 0.08 | -0.02 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
57.50 | 1.35 | 1.50 | 1.36 | -0.36 | -20.93% | 21 | 130 | 0.19 | 0.56 | 0.13 | -0.03 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
60.00 | 0.40 | 0.50 | 0.45 | -0.11 | -19.65% | 9 | 156 | 0.18 | 0.25 | 0.11 | -0.02 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
62.50 | 0.05 | 0.15 | 0.13 | +0.01 | +8.34% | 1 | 459 | 0.18 | 0.07 | 0.04 | -0.01 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
65.00 | 0.00 | 0.35 | 0.01 | 0.00 | 0.00% | 0 | 180 | 0.35 | 0.01 | 0.01 | 0.00 | 11/18/2024 | 11/20/2024 4:00:04 PM EST |
67.50 | 0.00 | 1.35 | 0.16 | 0.00 | 0.00% | 0 | 5 | 0.66 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 4:00:04 PM EST |
70.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 14 | 0.33 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 4:00:04 PM EST |
72.50 | 0.00 | 1.35 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
75.00 | 0.00 | 1.35 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
80.00 | 0.00 | 1.35 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
85.00 | 0.00 | 1.35 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
90.00 | 0.00 | 1.35 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
95.00 | 0.00 | 1.35 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
40.00 | 0.00 | 1.35 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
42.50 | 0.00 | 1.35 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
45.00 | 0.00 | 1.35 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
47.50 | 0.00 | 1.40 | 0.05 | 0.00 | 0.00% | 0 | 306 | 0.82 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:04 PM EST |
50.00 | 0.00 | 0.90 | 0.15 | 0.00 | 0.00% | 0 | 14 | 0.57 | -0.01 | 0.01 | -0.01 | 11/18/2024 | 11/20/2024 4:00:04 PM EST |
55.00 | 0.20 | 0.50 | 0.50 | +0.15 | +42.86% | 136 | 49 | 0.20 | -0.19 | 0.08 | -0.02 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
57.50 | 1.05 | 1.20 | 1.20 | +0.15 | +14.29% | 1,240 | 534 | 0.19 | -0.44 | 0.13 | -0.03 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
60.00 | 2.05 | 4.80 | 2.37 | 0.00 | 0.00% | 0 | 247 | 0.23 | -0.75 | 0.11 | -0.02 | 11/18/2024 | 11/20/2024 4:00:04 PM EST |
62.50 | 3.90 | 6.10 | 2.29 | 0.00 | 0.00% | 0 | 0 | 0.47 | -0.93 | 0.04 | -0.01 | 11/5/2024 | 11/20/2024 4:00:04 PM EST |
65.00 | 6.40 | 8.00 | 3.14 | 0.00 | 0.00% | 0 | 0 | 0.45 | -0.99 | 0.01 | 0.00 | 10/18/2024 | 11/20/2024 4:00:04 PM EST |
67.50 | 7.50 | 12.30 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
70.00 | 10.00 | 14.70 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
72.50 | 13.60 | 17.00 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
75.00 | 15.80 | 19.30 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
80.00 | 20.50 | 24.20 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
85.00 | 25.50 | 29.50 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
90.00 | 30.50 | 34.50 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
95.00 | 35.50 | 39.50 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST |