Options Chain for UNILEVER PLC SPON ADR NEW (UL) - $51.24 as of 4/29/2024 2:31:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 25.40 | 27.60 | % | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:34 PM EST | |||
| 27.50 | 23.80 | 24.10 | 20.40 | 0.00 | 0.00% | 0 | 3 | 1.80 | 1.00 | 0.00 | 0.00 | 4/10/2024 | 4/29/2024 1:58:34 PM EST |
| 30.00 | 21.30 | 21.60 | 21.50 | 0.00 | 0.00% | 0 | 12 | 1.58 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 1:58:34 PM EST |
| 32.50 | 18.80 | 19.10 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:34 PM EST | |||
| 35.00 | 16.30 | 16.60 | 15.40 | 0.00 | 0.00% | 0 | 249 | 1.19 | 1.00 | 0.00 | 0.00 | 3/25/2024 | 4/29/2024 1:58:34 PM EST |
| 37.50 | 13.90 | 14.10 | 12.80 | 0.00 | 0.00% | 0 | 277 | 1.01 | 1.00 | 0.00 | 0.00 | 3/22/2024 | 4/29/2024 1:58:34 PM EST |
| 40.00 | 11.40 | 11.60 | 11.40 | 0.00 | 0.00% | 0 | 71 | 0.71 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 1:58:34 PM EST |
| 42.50 | 8.90 | 9.10 | 6.20 | 0.00 | 0.00% | 0 | 4 | 0.68 | 1.00 | 0.00 | 0.00 | 4/9/2024 | 4/29/2024 1:58:34 PM EST |
| 45.00 | 6.40 | 6.60 | 2.95 | 0.00 | 0.00% | 0 | 165 | 0.52 | 1.00 | 0.00 | 0.00 | 4/22/2024 | 4/29/2024 1:58:34 PM EST |
| 47.50 | 4.00 | 4.10 | 4.10 | -0.02 | -0.49% | 2 | 2,598 | 0.31 | 0.98 | 0.06 | 0.00 | 4/29/2024 | 4/29/2024 1:58:34 PM EST |
| 50.00 | 1.60 | 1.70 | 1.71 | +0.16 | +10.33% | 62 | 2,170 | 0.19 | 0.78 | 0.17 | -0.01 | 4/29/2024 | 4/29/2024 1:58:34 PM EST |
| 52.50 | 0.15 | 0.20 | 0.18 | +0.03 | +20.00% | 15 | 1,418 | 0.13 | 0.25 | 0.19 | -0.01 | 4/29/2024 | 4/29/2024 1:58:34 PM EST |
| 55.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 256 | 0.19 | 0.01 | 0.02 | 0.00 | 4/26/2024 | 4/29/2024 1:58:34 PM EST |
| 57.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 22 | 0.59 | 0.00 | 0.00 | 0.00 | 2/8/2024 | 4/29/2024 1:58:34 PM EST |
| 60.00 | 0.00 | 0.05 | % | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:34 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:34 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:34 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:34 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:34 PM EST | |||
| 27.50 | 0.00 | 0.75 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:34 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 3 | 1.88 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:34 PM EST | |||
| 32.50 | 0.00 | 0.75 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:34 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 15 | 1.44 | 0.00 | 0.00 | 0.00 | 2/7/2024 | 4/29/2024 1:58:34 PM EST |
| 37.50 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 21 | 1.23 | 0.00 | 0.00 | 0.00 | 1/19/2024 | 4/29/2024 1:58:34 PM EST |
| 40.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 58 | 0.92 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/29/2024 1:58:34 PM EST |
| 42.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 269 | 0.45 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/29/2024 1:58:34 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | -0.03 | -50.00% | 6 | 868 | 0.33 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 1:58:34 PM EST |
| 47.50 | 0.05 | 0.10 | 0.10 | +0.03 | +42.86% | 1 | 1,621 | 0.23 | -0.02 | 0.06 | 0.00 | 4/29/2024 | 4/29/2024 1:58:34 PM EST |
| 50.00 | 0.20 | 0.25 | 0.25 | -0.09 | -26.48% | 202 | 1,462 | 0.15 | -0.22 | 0.17 | -0.01 | 4/29/2024 | 4/29/2024 1:58:34 PM EST |
| 52.50 | 1.50 | 1.60 | 1.37 | -0.38 | -21.72% | 101 | 119 | 0.17 | -0.75 | 0.19 | -0.01 | 4/29/2024 | 4/29/2024 1:58:34 PM EST |
| 55.00 | 3.80 | 4.10 | 3.88 | -1.72 | -30.72% | 2 | 7 | 0.29 | -0.99 | 0.02 | 0.00 | 4/29/2024 | 4/29/2024 1:58:34 PM EST |
| 57.50 | 6.30 | 6.80 | % | 0 | 0 | 0.41 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:34 PM EST | |||
| 60.00 | 8.80 | 9.10 | 9.90 | 0.00 | 0.00% | 0 | 18 | 0.50 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/29/2024 1:58:34 PM EST |
| 65.00 | 13.80 | 14.00 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:34 PM EST | |||
| 70.00 | 18.70 | 20.80 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:34 PM EST | |||
| 75.00 | 23.80 | 24.00 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:34 PM EST |