Unity Software Inc. (U)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:18PM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| U240510C00013000 | 2024-05-02 9:53AM EDT | 13.00 | 11.30 | 8.40 | 9.00 | 0.00 | - | - | 2 | 471.88% |
| U240510C00014000 | 2024-05-10 10:07AM EDT | 14.00 | 8.87 | 7.35 | 8.75 | -1.05 | -10.58% | 11 | 4 | 495.31% |
| U240510C00016000 | 2024-05-07 11:18AM EDT | 16.00 | 9.45 | 5.35 | 7.05 | 0.00 | - | 10 | 11 | 476.56% |
| U240510C00017000 | 2024-05-10 10:41AM EDT | 17.00 | 5.85 | 4.60 | 5.20 | -1.35 | -18.75% | 7 | 21 | 405.47% |
| U240510C00017500 | 2024-05-10 1:37PM EDT | 17.50 | 4.75 | 4.35 | 5.00 | -1.97 | -29.32% | 20 | 22 | 358.59% |
| U240510C00018000 | 2024-05-10 10:53AM EDT | 18.00 | 4.95 | 2.89 | 4.00 | -1.37 | -21.68% | 15 | 21 | 203.13% |
| U240510C00018500 | 2024-05-10 10:53AM EDT | 18.50 | 4.45 | 2.38 | 3.55 | -1.42 | -24.19% | 12 | 34 | 225.00% |
| U240510C00019000 | 2024-05-10 9:31AM EDT | 19.00 | 5.31 | 2.85 | 3.20 | -0.03 | -0.56% | 1 | 5 | 179.69% |
| U240510C00019500 | 2024-05-10 10:26AM EDT | 19.50 | 3.55 | 1.21 | 2.56 | -1.48 | -29.42% | 5 | 32 | 175.00% |
| U240510C00020000 | 2024-05-10 11:20AM EDT | 20.00 | 2.50 | 0.76 | 3.05 | -2.05 | -45.05% | 11 | 39 | 435.16% |
| U240510C00020500 | 2024-05-09 3:44PM EDT | 20.50 | 4.00 | 1.39 | 1.56 | 0.00 | - | 2 | 2 | 50.00% |
| U240510C00021000 | 2024-05-10 2:35PM EDT | 21.00 | 1.09 | 0.90 | 1.11 | -2.51 | -69.72% | 339 | 55 | 64.06% |
| U240510C00021500 | 2024-05-10 2:44PM EDT | 21.50 | 0.57 | 0.24 | 0.56 | -2.68 | -82.46% | 13 | 26 | 56.25% |
| U240510C00022000 | 2024-05-10 2:56PM EDT | 22.00 | 0.07 | 0.07 | 0.09 | -2.73 | -97.50% | 1,209 | 257 | 22.27% |
| U240510C00022500 | 2024-05-10 2:49PM EDT | 22.50 | 0.01 | 0.00 | 0.03 | -2.57 | -99.61% | 312 | 123 | 39.84% |
| U240510C00023000 | 2024-05-10 2:45PM EDT | 23.00 | 0.01 | 0.00 | 0.02 | -2.06 | -99.52% | 1,694 | 206 | 50.00% |
| U240510C00023500 | 2024-05-10 2:17PM EDT | 23.50 | 0.01 | 0.00 | 0.01 | -1.85 | -99.46% | 1,692 | 418 | 62.50% |
| U240510C00024000 | 2024-05-10 2:48PM EDT | 24.00 | 0.01 | 0.00 | 0.01 | -1.63 | -99.39% | 1,771 | 982 | 78.13% |
| U240510C00024500 | 2024-05-10 2:56PM EDT | 24.50 | 0.01 | 0.00 | 0.01 | -1.39 | -99.29% | 2,778 | 2,572 | 93.75% |
| U240510C00025000 | 2024-05-10 2:35PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | -1.20 | -99.17% | 2,097 | 2,356 | 106.25% |
| U240510C00025500 | 2024-05-10 2:44PM EDT | 25.50 | 0.01 | 0.01 | 0.02 | -1.03 | -99.04% | 711 | 1,234 | 142.19% |
| U240510C00026000 | 2024-05-10 2:58PM EDT | 26.00 | 0.01 | 0.00 | 0.01 | -0.84 | -98.82% | 767 | 1,336 | 137.50% |
| U240510C00026500 | 2024-05-10 2:55PM EDT | 26.50 | 0.01 | 0.00 | 0.01 | -0.68 | -98.55% | 508 | 838 | 150.00% |
| U240510C00027000 | 2024-05-10 2:48PM EDT | 27.00 | 0.01 | 0.00 | 0.01 | -0.55 | -98.21% | 1,184 | 10,040 | 162.50% |
| U240510C00027500 | 2024-05-10 12:41PM EDT | 27.50 | 0.01 | 0.00 | 0.01 | -0.43 | -97.73% | 251 | 1,049 | 175.00% |
| U240510C00028000 | 2024-05-10 2:44PM EDT | 28.00 | 0.01 | 0.00 | 0.01 | -0.31 | -96.88% | 555 | 2,189 | 187.50% |
| U240510C00028500 | 2024-05-10 1:13PM EDT | 28.50 | 0.01 | 0.00 | 0.01 | -0.25 | -96.15% | 159 | 824 | 193.75% |
| U240510C00029000 | 2024-05-10 2:30PM EDT | 29.00 | 0.01 | 0.00 | 0.01 | -0.17 | -94.44% | 245 | 1,942 | 212.50% |
| U240510C00029500 | 2024-05-10 1:38PM EDT | 29.50 | 0.01 | 0.00 | 0.01 | -0.14 | -93.33% | 148 | 629 | 225.00% |
| U240510C00030000 | 2024-05-10 2:26PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 716 | 3,732 | 231.25% |
| U240510C00030500 | 2024-05-10 11:19AM EDT | 30.50 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 146 | 979 | 237.50% |
| U240510C00031000 | 2024-05-10 12:27PM EDT | 31.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 7 | 1,737 | 250.00% |
| U240510C00031500 | 2024-05-09 3:59PM EDT | 31.50 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 1 | 352 | 262.50% |
| U240510C00032000 | 2024-05-10 12:32PM EDT | 32.00 | 0.01 | 0.00 | 0.00 | -0.02 | -66.67% | 11 | 1,404 | 50.00% |
| U240510C00032500 | 2024-05-09 3:59PM EDT | 32.50 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 3 | 362 | 50.00% |
| U240510C00033000 | 2024-05-09 3:58PM EDT | 33.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 680 | 1,328 | 50.00% |
| U240510C00033500 | 2024-05-09 3:50PM EDT | 33.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 55 | 54 | 300.00% |
| U240510C00034000 | 2024-05-10 9:44AM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 255 | 312.50% |
| U240510C00035000 | 2024-05-09 2:48PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 452 | 50.00% |
| U240510C00036000 | 2024-05-07 12:23PM EDT | 36.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 8 | 350.00% |
| U240510C00037000 | 2024-05-08 11:05AM EDT | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 816 | 362.50% |
| U240510C00040000 | 2024-05-09 3:59PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 94 | 613 | 412.50% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| U240510P00013000 | 2024-05-10 9:30AM EDT | 13.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 85 | 50 | 387.50% |
| U240510P00014000 | 2024-04-30 10:03AM EDT | 14.00 | 0.36 | 0.00 | 0.01 | 0.00 | - | 4 | 29 | 337.50% |
| U240510P00015000 | 2024-04-29 9:45AM EDT | 15.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 106 | 287.50% |
| U240510P00016000 | 2024-05-09 3:49PM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 62 | 77 | 50.00% |
| U240510P00016500 | 2024-05-09 3:59PM EDT | 16.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 8 | 225.00% |
| U240510P00017000 | 2024-05-09 3:55PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 59 | 104 | 200.00% |
| U240510P00017500 | 2024-05-09 3:59PM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 263 | 181.25% |
| U240510P00018000 | 2024-05-09 3:59PM EDT | 18.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 997 | 936 | 50.00% |
| U240510P00018500 | 2024-05-10 10:28AM EDT | 18.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 6 | 2,121 | 137.50% |
| U240510P00019000 | 2024-05-10 2:44PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 45 | 2,101 | 118.75% |
| U240510P00019500 | 2024-05-10 10:44AM EDT | 19.50 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 110 | 2,458 | 100.00% |
| U240510P00020000 | 2024-05-10 2:52PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 824 | 2,389 | 81.25% |
| U240510P00020500 | 2024-05-10 2:55PM EDT | 20.50 | 0.01 | 0.00 | 0.01 | -0.17 | -94.44% | 486 | 1,777 | 62.50% |
| U240510P00021000 | 2024-05-10 2:54PM EDT | 21.00 | 0.01 | 0.00 | 0.01 | -0.29 | -96.67% | 1,176 | 3,132 | 50.00% |
| U240510P00021500 | 2024-05-10 3:01PM EDT | 21.50 | 0.01 | 0.00 | 0.02 | -0.42 | -97.67% | 1,351 | 1,315 | 33.59% |
| U240510P00022000 | 2024-05-10 3:01PM EDT | 22.00 | 0.10 | 0.09 | 0.11 | -0.48 | -82.76% | 6,068 | 5,457 | 21.09% |
| U240510P00022500 | 2024-05-10 3:02PM EDT | 22.50 | 0.56 | 0.55 | 0.60 | -0.23 | -29.11% | 2,764 | 10,184 | 55.47% |
| U240510P00023000 | 2024-05-10 3:00PM EDT | 23.00 | 1.12 | 1.02 | 1.21 | +0.14 | +14.29% | 5,383 | 7,386 | 88.67% |
| U240510P00023500 | 2024-05-10 2:55PM EDT | 23.50 | 1.46 | 1.49 | 1.70 | +0.23 | +18.70% | 1,401 | 1,140 | 106.25% |
| U240510P00024000 | 2024-05-10 3:00PM EDT | 24.00 | 2.02 | 1.99 | 2.08 | +0.57 | +39.31% | 2,143 | 10,180 | 87.50% |
| U240510P00024500 | 2024-05-10 2:56PM EDT | 24.50 | 2.50 | 2.49 | 2.60 | +0.77 | +44.51% | 679 | 1,277 | 115.63% |
| U240510P00025000 | 2024-05-10 2:46PM EDT | 25.00 | 3.05 | 3.00 | 3.10 | +1.00 | +48.78% | 284 | 1,334 | 137.50% |
| U240510P00025500 | 2024-05-10 1:22PM EDT | 25.50 | 3.25 | 2.99 | 4.00 | +0.90 | +38.30% | 60 | 477 | 340.23% |
| U240510P00026000 | 2024-05-10 2:49PM EDT | 26.00 | 4.10 | 3.95 | 4.10 | +1.36 | +49.64% | 143 | 250 | 50.00% |
| U240510P00026500 | 2024-05-10 10:27AM EDT | 26.50 | 3.47 | 3.50 | 5.10 | +0.42 | +13.77% | 5 | 15 | 418.75% |
| U240510P00027000 | 2024-05-10 3:01PM EDT | 27.00 | 5.05 | 5.05 | 5.15 | +1.75 | +53.03% | 41 | 68 | 246.88% |
| U240510P00027500 | 2024-05-10 11:27AM EDT | 27.50 | 4.80 | 4.90 | 5.60 | +1.10 | +29.73% | 1 | 43 | 264.06% |
| U240510P00028000 | 2024-05-10 2:04PM EDT | 28.00 | 5.96 | 4.50 | 6.25 | +1.86 | +45.37% | 8 | 50 | 362.50% |
| U240510P00029000 | 2024-05-10 10:21AM EDT | 29.00 | 5.95 | 6.75 | 7.10 | +0.91 | +18.06% | 18 | 26 | 310.94% |
| U240510P00029500 | 2024-05-10 10:41AM EDT | 29.50 | 6.65 | 6.35 | 8.05 | +1.05 | +18.75% | 2 | 1 | 532.03% |
| U240510P00030000 | 2024-05-10 2:12PM EDT | 30.00 | 7.85 | 7.35 | 8.95 | +1.99 | +33.96% | 8 | 17 | 378.13% |
| U240510P00031000 | 2024-05-10 10:53AM EDT | 31.00 | 8.70 | 8.30 | 10.00 | +0.31 | +3.69% | 3 | 8 | 407.81% |
| U240510P00032000 | 2024-05-10 10:30AM EDT | 32.00 | 9.10 | 9.30 | 10.10 | +1.26 | +16.07% | 3 | 32 | 395.31% |
| U240510P00032500 | 2024-05-10 10:30AM EDT | 32.50 | 9.60 | 9.75 | 10.70 | +1.56 | +19.40% | 7 | 30 | 482.03% |
| U240510P00033000 | 2024-04-16 1:13PM EDT | 33.00 | 9.00 | 10.85 | 11.15 | 0.00 | - | - | 3 | 462.50% |
| U240510P00034000 | 2024-05-03 3:56PM EDT | 34.00 | 9.35 | 11.35 | 12.30 | 0.00 | - | 10 | 2 | 578.91% |
| U240510P00035000 | 2024-05-08 2:50PM EDT | 35.00 | 10.75 | 12.20 | 13.40 | 0.00 | - | 5 | 30 | 653.13% |
| U240510P00036000 | 2024-05-08 2:50PM EDT | 36.00 | 11.75 | 13.25 | 14.10 | 0.00 | - | - | 0 | 490.63% |
| U240510P00037000 | 2024-05-08 2:50PM EDT | 37.00 | 12.75 | 14.95 | 15.50 | 0.00 | - | 1 | 0 | 614.06% |
| U240510P00040000 | 2024-04-30 12:30PM EDT | 40.00 | 15.60 | 17.95 | 18.80 | 0.00 | - | - | 0 | 767.19% |
© 2024 Yahoo. All rights reserved.