Unity Software Inc. (U)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:45AM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| U240621C00015000 | 2024-05-15 2:21PM EDT | 15.00 | 7.25 | 6.55 | 7.30 | 0.00 | - | 2 | 132 | 108.69% |
| U240621C00016000 | 2024-04-22 11:03AM EDT | 16.00 | 7.19 | 5.55 | 7.20 | 0.00 | - | - | 0 | 125.00% |
| U240621C00017000 | 2024-05-06 11:13AM EDT | 17.00 | 8.50 | 4.50 | 4.85 | 0.00 | - | 11 | 11 | 58.98% |
| U240621C00018000 | 2024-05-17 12:15PM EDT | 18.00 | 4.17 | 3.35 | 4.45 | 0.00 | - | 2 | 128 | 64.75% |
| U240621C00019000 | 2024-05-20 9:31AM EDT | 19.00 | 2.99 | 2.81 | 3.10 | -0.40 | -11.80% | 1 | 56 | 54.49% |
| U240621C00020000 | 2024-05-20 10:32AM EDT | 20.00 | 2.13 | 2.05 | 2.11 | -0.17 | -7.39% | 5 | 270 | 47.95% |
| U240621C00021000 | 2024-05-20 11:27AM EDT | 21.00 | 1.46 | 1.43 | 1.47 | -0.16 | -9.88% | 35 | 436 | 46.53% |
| U240621C00022500 | 2024-05-20 11:08AM EDT | 22.50 | 0.76 | 0.76 | 0.79 | -0.14 | -15.56% | 174 | 1,864 | 46.00% |
| U240621C00024000 | 2024-05-20 11:17AM EDT | 24.00 | 0.39 | 0.37 | 0.39 | -0.07 | -15.22% | 74 | 1,233 | 46.09% |
| U240621C00025000 | 2024-05-20 11:27AM EDT | 25.00 | 0.24 | 0.23 | 0.25 | -0.08 | -25.00% | 139 | 4,121 | 47.36% |
| U240621C00026000 | 2024-05-20 11:03AM EDT | 26.00 | 0.15 | 0.15 | 0.16 | -0.05 | -25.00% | 23 | 1,309 | 48.63% |
| U240621C00027000 | 2024-05-20 11:06AM EDT | 27.00 | 0.12 | 0.10 | 0.12 | -0.03 | -20.00% | 41 | 3,508 | 50.59% |
| U240621C00028000 | 2024-05-20 11:22AM EDT | 28.00 | 0.08 | 0.08 | 0.09 | -0.02 | -16.67% | 11 | 2,825 | 53.52% |
| U240621C00029000 | 2024-05-20 10:38AM EDT | 29.00 | 0.07 | 0.02 | 0.07 | -0.01 | -12.50% | 11 | 1,286 | 52.34% |
| U240621C00030000 | 2024-05-20 11:25AM EDT | 30.00 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 59 | 3,667 | 59.38% |
| U240621C00031000 | 2024-05-20 10:44AM EDT | 31.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 1 | 3,171 | 61.72% |
| U240621C00032000 | 2024-05-20 10:05AM EDT | 32.00 | 0.04 | 0.02 | 0.05 | -0.01 | -20.00% | 6 | 1,229 | 63.67% |
| U240621C00033000 | 2024-05-17 9:51AM EDT | 33.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 100 | 2,712 | 66.41% |
| U240621C00035000 | 2024-05-17 3:35PM EDT | 35.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 24 | 9,076 | 73.44% |
| U240621C00038000 | 2024-05-17 2:15PM EDT | 38.00 | 0.05 | 0.03 | 0.10 | 0.00 | - | 6 | 6,318 | 93.75% |
| U240621C00040000 | 2024-05-20 10:33AM EDT | 40.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 1 | 8,210 | 88.28% |
| U240621C00042000 | 2024-05-20 9:43AM EDT | 42.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 4 | 3,241 | 93.75% |
| U240621C00045000 | 2024-05-17 12:28PM EDT | 45.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 1 | 6,184 | 103.91% |
| U240621C00047000 | 2024-05-08 2:35PM EDT | 47.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 8 | 1,574 | 107.03% |
| U240621C00050000 | 2024-05-15 11:16AM EDT | 50.00 | 0.01 | 0.01 | 0.09 | 0.00 | - | 205 | 4,189 | 124.22% |
| U240621C00055000 | 2024-05-02 3:08PM EDT | 55.00 | 0.06 | 0.01 | 0.05 | 0.00 | - | 15 | 685 | 127.34% |
| U240621C00060000 | 2024-05-20 11:22AM EDT | 60.00 | 0.04 | 0.01 | 0.04 | +0.03 | +300.00% | 3 | 4,222 | 134.38% |
| U240621C00065000 | 2024-05-14 2:44PM EDT | 65.00 | 0.04 | 0.01 | 0.12 | 0.00 | - | 1 | 1,063 | 160.16% |
| U240621C00070000 | 2024-05-20 10:45AM EDT | 70.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 51 | 6,718 | 143.75% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| U240621P00015000 | 2024-05-20 10:03AM EDT | 15.00 | 0.04 | 0.01 | 0.06 | +0.01 | +33.33% | 1 | 386 | 62.50% |
| U240621P00016000 | 2024-05-20 10:04AM EDT | 16.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 1 | 53 | 52.73% |
| U240621P00017000 | 2024-05-20 11:00AM EDT | 17.00 | 0.07 | 0.04 | 0.10 | -0.01 | -12.50% | 1 | 147 | 53.91% |
| U240621P00018000 | 2024-05-20 11:00AM EDT | 18.00 | 0.12 | 0.11 | 0.14 | -0.03 | -20.00% | 1 | 1,601 | 47.46% |
| U240621P00019000 | 2024-05-20 10:51AM EDT | 19.00 | 0.25 | 0.24 | 0.27 | -0.02 | -7.41% | 9 | 1,615 | 45.51% |
| U240621P00020000 | 2024-05-20 11:27AM EDT | 20.00 | 0.48 | 0.47 | 0.48 | +0.02 | +4.35% | 478 | 4,701 | 43.26% |
| U240621P00021000 | 2024-05-20 11:20AM EDT | 21.00 | 0.86 | 0.85 | 0.88 | +0.05 | +6.17% | 32 | 2,232 | 44.14% |
| U240621P00022500 | 2024-05-20 10:05AM EDT | 22.50 | 1.64 | 1.66 | 1.70 | +0.05 | +3.14% | 8 | 4,156 | 43.60% |
| U240621P00024000 | 2024-05-17 3:41PM EDT | 24.00 | 2.66 | 2.74 | 2.85 | 0.00 | - | 19 | 2,455 | 45.61% |
| U240621P00025000 | 2024-05-17 2:42PM EDT | 25.00 | 3.52 | 3.60 | 3.75 | 0.00 | - | 102 | 2,778 | 49.22% |
| U240621P00026000 | 2024-05-17 3:41PM EDT | 26.00 | 4.40 | 4.25 | 4.65 | 0.00 | - | 43 | 1,017 | 50.20% |
| U240621P00027000 | 2024-05-20 10:21AM EDT | 27.00 | 5.70 | 5.45 | 5.65 | +0.40 | +7.55% | 1 | 8,512 | 57.03% |
| U240621P00028000 | 2024-05-20 9:57AM EDT | 28.00 | 6.56 | 6.45 | 6.60 | +0.24 | +3.80% | 2 | 1,304 | 58.79% |
| U240621P00029000 | 2024-05-15 1:37PM EDT | 29.00 | 6.95 | 7.25 | 7.60 | 0.00 | - | 14 | 451 | 64.45% |
| U240621P00030000 | 2024-05-17 12:37PM EDT | 30.00 | 8.14 | 7.80 | 8.55 | 0.00 | - | 45 | 4,159 | 63.48% |
| U240621P00031000 | 2024-05-16 10:13AM EDT | 31.00 | 8.86 | 9.30 | 9.60 | 0.00 | - | 1 | 348 | 75.00% |
| U240621P00032000 | 2024-05-16 3:01PM EDT | 32.00 | 9.80 | 10.30 | 10.60 | 0.00 | - | 400 | 399 | 80.08% |
| U240621P00033000 | 2024-05-17 2:03PM EDT | 33.00 | 11.29 | 11.10 | 11.55 | -0.08 | -0.70% | 1 | 1,844 | 77.34% |
| U240621P00035000 | 2024-05-17 3:07PM EDT | 35.00 | 13.30 | 13.45 | 13.60 | 0.00 | - | 390 | 601 | 80.47% |
| U240621P00038000 | 2024-05-17 3:07PM EDT | 38.00 | 16.30 | 16.05 | 16.55 | 0.00 | - | 390 | 249 | 96.88% |
| U240621P00040000 | 2024-05-14 10:13AM EDT | 40.00 | 15.95 | 18.20 | 18.55 | 0.00 | - | 4 | 10 | 103.91% |
| U240621P00042000 | 2024-05-13 3:02PM EDT | 42.00 | 19.55 | 20.35 | 20.60 | 0.00 | - | 20 | 0 | 78.13% |
| U240621P00045000 | 2024-05-10 12:32PM EDT | 45.00 | 22.70 | 22.55 | 23.60 | 0.00 | - | 1 | 0 | 128.91% |
| U240621P00047000 | 2024-05-06 10:22AM EDT | 47.00 | 21.75 | 25.10 | 25.75 | 0.00 | - | 5 | 5 | 154.88% |
| U240621P00050000 | 2024-02-12 11:40AM EDT | 50.00 | 15.85 | 23.20 | 23.70 | 0.00 | - | 7 | 1 | 0.00% |
| U240621P00055000 | 2024-01-08 10:56AM EDT | 55.00 | 18.65 | 22.75 | 24.70 | 0.00 | - | 1 | 23 | 0.00% |
| U240621P00060000 | 2024-02-29 1:16PM EDT | 60.00 | 30.60 | 32.70 | 33.50 | 0.00 | - | 2 | 0 | 0.00% |
| U240621P00065000 | 2024-02-29 1:16PM EDT | 65.00 | 35.60 | 37.70 | 38.85 | 0.00 | - | 1 | 0 | 0.00% |
| U240621P00070000 | 2024-01-03 11:17AM EDT | 70.00 | 33.10 | 37.00 | 37.35 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.