Unity Software Inc. (U)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| U240628C00011000 | 2024-06-18 9:33AM EDT | 11.00 | 5.25 | 4.90 | 6.20 | 0.00 | - | - | 6 | 243.75% |
| U240628C00013000 | 2024-06-21 10:32AM EDT | 13.00 | 2.53 | 1.86 | 5.25 | 0.00 | - | 2 | 5 | 162.50% |
| U240628C00013500 | 2024-06-25 10:07AM EDT | 13.50 | 2.63 | 2.19 | 3.65 | 0.00 | - | 2 | 101 | 390.23% |
| U240628C00014000 | 2024-06-21 2:25PM EDT | 14.00 | 1.73 | 2.10 | 2.57 | 0.00 | - | 3 | 2 | 134.38% |
| U240628C00014500 | 2024-06-27 3:59PM EDT | 14.50 | 2.05 | 1.97 | 2.26 | +0.45 | +28.12% | 3 | 20 | 139.06% |
| U240628C00015000 | 2024-06-27 3:43PM EDT | 15.00 | 1.62 | 1.44 | 1.79 | +0.12 | +8.00% | 71 | 452 | 110.94% |
| U240628C00015500 | 2024-06-27 10:06AM EDT | 15.50 | 1.11 | 0.96 | 2.12 | +0.11 | +11.00% | 7 | 781 | 196.48% |
| U240628C00016000 | 2024-06-27 3:08PM EDT | 16.00 | 0.78 | 0.57 | 0.61 | +0.17 | +27.87% | 80 | 1,192 | 52.73% |
| U240628C00016500 | 2024-06-27 3:47PM EDT | 16.50 | 0.25 | 0.22 | 0.25 | -0.04 | -13.79% | 423 | 2,184 | 46.88% |
| U240628C00017000 | 2024-06-27 3:59PM EDT | 17.00 | 0.08 | 0.06 | 0.08 | -0.04 | -33.33% | 1,694 | 3,277 | 49.22% |
| U240628C00017500 | 2024-06-27 3:51PM EDT | 17.50 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 1,184 | 1,903 | 57.03% |
| U240628C00018000 | 2024-06-27 3:47PM EDT | 18.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 119 | 1,953 | 73.44% |
| U240628C00018500 | 2024-06-27 3:49PM EDT | 18.50 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 99 | 333 | 87.50% |
| U240628C00019000 | 2024-06-27 3:34PM EDT | 19.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 33 | 587 | 93.75% |
| U240628C00019500 | 2024-06-27 12:30PM EDT | 19.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 30 | 96.88% |
| U240628C00020000 | 2024-06-27 3:14PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 825 | 112.50% |
| U240628C00020500 | 2024-06-24 10:19AM EDT | 20.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 19 | 150.00% |
| U240628C00021000 | 2024-06-27 2:02PM EDT | 21.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 27 | 772 | 156.25% |
| U240628C00021500 | 2024-06-25 10:20AM EDT | 21.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 19 | 181.25% |
| U240628C00022000 | 2024-06-27 3:14PM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 500 | 156.25% |
| U240628C00023000 | 2024-06-24 3:20PM EDT | 23.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 95 | 941 | 175.00% |
| U240628C00024000 | 2024-06-24 3:43PM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 296 | 193.75% |
| U240628C00025000 | 2024-06-24 10:15AM EDT | 25.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 573 | 231.25% |
| U240628C00026000 | 2024-06-25 10:01AM EDT | 26.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 5 | 221 | 326.56% |
| U240628C00027000 | 2024-06-18 10:28AM EDT | 27.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 581 | 250.00% |
| U240628C00028000 | 2024-06-17 12:40PM EDT | 28.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 11 | 347 | 368.75% |
| U240628C00029000 | 2024-06-18 3:57PM EDT | 29.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 7 | 105 | 387.50% |
| U240628C00030000 | 2024-06-18 10:00AM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 396 | 50.00% |
| U240628C00031000 | 2024-06-04 10:58AM EDT | 31.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 100 | 120 | 425.00% |
| U240628C00032000 | 2024-06-06 10:25AM EDT | 32.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 1 | 23 | 440.63% |
| U240628C00033000 | 2024-05-15 12:36PM EDT | 33.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 100 | 51 | 457.81% |
| U240628C00035000 | 2024-06-12 9:46AM EDT | 35.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 141 | 387.50% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| U240628P00005000 | 2024-06-12 11:10AM EDT | 5.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | - | 5 | 850.00% |
| U240628P00010000 | 2024-06-20 3:12PM EDT | 10.00 | 0.01 | 0.00 | 0.53 | 0.00 | - | - | 77 | 547.66% |
| U240628P00011000 | 2024-06-21 3:35PM EDT | 11.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 11 | 162 | 325.00% |
| U240628P00012000 | 2024-06-25 10:07AM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 7 | 181.25% |
| U240628P00012500 | 2024-06-26 9:37AM EDT | 12.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | 30 | 357 | 162.50% |
| U240628P00013000 | 2024-06-24 2:38PM EDT | 13.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 142 | 193.75% |
| U240628P00013500 | 2024-06-25 3:53PM EDT | 13.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 13 | 322 | 153.13% |
| U240628P00014000 | 2024-06-26 12:18PM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 157 | 100.00% |
| U240628P00014500 | 2024-06-27 2:13PM EDT | 14.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 219 | 81.25% |
| U240628P00015000 | 2024-06-27 3:49PM EDT | 15.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 37 | 816 | 71.88% |
| U240628P00015500 | 2024-06-27 2:20PM EDT | 15.50 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 60 | 1,158 | 54.69% |
| U240628P00016000 | 2024-06-27 3:44PM EDT | 16.00 | 0.04 | 0.04 | 0.05 | -0.09 | -69.23% | 462 | 1,503 | 46.48% |
| U240628P00016500 | 2024-06-27 3:56PM EDT | 16.50 | 0.18 | 0.18 | 0.20 | -0.10 | -35.71% | 119 | 655 | 44.92% |
| U240628P00017000 | 2024-06-27 3:51PM EDT | 17.00 | 0.45 | 0.50 | 0.54 | -0.17 | -27.42% | 153 | 627 | 49.22% |
| U240628P00017500 | 2024-06-27 1:47PM EDT | 17.50 | 0.90 | 0.95 | 1.11 | -0.10 | -10.00% | 23 | 100 | 72.66% |
| U240628P00018000 | 2024-06-27 2:45PM EDT | 18.00 | 1.30 | 0.93 | 2.08 | -0.62 | -32.29% | 44 | 328 | 85.16% |
| U240628P00018500 | 2024-06-27 10:02AM EDT | 18.50 | 1.81 | 1.40 | 2.45 | -1.24 | -40.66% | 1 | 226 | 238.28% |
| U240628P00019000 | 2024-06-26 2:16PM EDT | 19.00 | 2.47 | 2.22 | 2.82 | -0.12 | -4.63% | 3 | 181 | 131.25% |
| U240628P00019500 | 2024-06-24 10:26AM EDT | 19.50 | 3.42 | 2.42 | 3.60 | 0.00 | - | 1 | 60 | 143.75% |
| U240628P00020000 | 2024-06-27 10:02AM EDT | 20.00 | 3.34 | 2.87 | 3.85 | -0.26 | -7.22% | 1 | 101 | 286.72% |
| U240628P00020500 | 2024-06-24 11:29AM EDT | 20.50 | 3.98 | 3.40 | 4.60 | 0.00 | - | 30 | 10 | 168.75% |
| U240628P00021000 | 2024-06-26 10:47AM EDT | 21.00 | 5.02 | 3.90 | 5.05 | 0.00 | - | 1 | 116 | 156.25% |
| U240628P00021500 | 2024-06-13 3:34PM EDT | 21.50 | 4.72 | 4.65 | 5.15 | 0.00 | - | 7 | 0 | 279.69% |
| U240628P00022000 | 2024-06-24 11:12AM EDT | 22.00 | 5.56 | 4.75 | 6.10 | 0.00 | - | 4 | 7 | 438.28% |
| U240628P00023000 | 2024-06-27 2:56PM EDT | 23.00 | 6.35 | 6.35 | 6.80 | -0.20 | -3.05% | 1 | 1 | 291.41% |
| U240628P00023500 | 2024-06-24 1:17PM EDT | 23.50 | 7.13 | 6.60 | 7.05 | 0.00 | - | 7 | 0 | 290.63% |
| U240628P00024000 | 2024-06-14 11:55AM EDT | 24.00 | 7.65 | 6.55 | 7.60 | 0.00 | - | 6 | 0 | 332.81% |
| U240628P00025000 | 2024-06-07 3:42PM EDT | 25.00 | 7.65 | 8.25 | 8.85 | 0.00 | - | 90 | 0 | 328.13% |
| U240628P00026000 | 2024-06-07 3:44PM EDT | 26.00 | 8.65 | 9.00 | 9.65 | 0.00 | - | 70 | 0 | 411.72% |
| U240628P00027000 | 2024-06-25 10:59AM EDT | 27.00 | 10.75 | 10.35 | 10.60 | 0.00 | - | 1 | 1 | 284.38% |
| U240628P00028000 | 2024-05-30 9:54AM EDT | 28.00 | 9.38 | 10.70 | 11.55 | 0.00 | - | 5 | 0 | 395.31% |
| U240628P00030000 | 2024-06-10 9:36AM EDT | 30.00 | 12.60 | 12.90 | 14.00 | 0.00 | - | 1 | 0 | 648.05% |
| U240628P00031000 | 2024-06-26 10:56AM EDT | 31.00 | 14.81 | 14.05 | 14.55 | 0.00 | - | 1 | 1 | 453.13% |
| U240628P00032000 | 2024-05-31 11:51AM EDT | 32.00 | 13.70 | 15.15 | 16.45 | 0.00 | - | 1 | 0 | 615.63% |
| U240628P00033000 | 2024-05-29 11:33AM EDT | 33.00 | 14.20 | 15.95 | 16.55 | 0.00 | - | 5 | 2 | 489.06% |
| U240628P00034000 | 2024-06-17 11:53AM EDT | 34.00 | 17.95 | 17.35 | 18.00 | 0.00 | - | 1 | 1 | 592.97% |
© 2024 Yahoo. All rights reserved.