Unity Software Inc. (U)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| U240705C00008000 | 2024-06-12 9:51AM EDT | 8.00 | 9.65 | 8.50 | 8.80 | 0.00 | - | 1 | 1 | 301.56% |
| U240705C00009000 | 2024-06-20 11:48AM EDT | 9.00 | 6.58 | 6.75 | 7.80 | 0.00 | - | 1 | 0 | 317.97% |
| U240705C00010000 | 2024-06-24 9:34AM EDT | 10.00 | 6.10 | 5.75 | 6.65 | 0.00 | - | 1 | 6 | 220.31% |
| U240705C00012000 | 2024-05-31 3:04PM EDT | 12.00 | 6.40 | 4.50 | 4.95 | 0.00 | - | 1 | 3 | 174.22% |
| U240705C00013000 | 2024-06-27 12:25PM EDT | 13.00 | 3.60 | 3.45 | 3.90 | +0.45 | +14.29% | 1 | 4 | 128.13% |
| U240705C00014000 | 2024-06-27 10:01AM EDT | 14.00 | 2.60 | 2.00 | 3.40 | +0.09 | +3.59% | 2 | 13 | 102.73% |
| U240705C00014500 | 2024-06-20 1:43PM EDT | 14.50 | 1.28 | 2.02 | 2.19 | 0.00 | - | - | 3 | 66.80% |
| U240705C00015000 | 2024-06-27 10:01AM EDT | 15.00 | 1.61 | 1.40 | 1.66 | +0.05 | +3.21% | 2 | 42 | 64.45% |
| U240705C00015500 | 2024-06-26 3:25PM EDT | 15.50 | 1.15 | 1.14 | 1.37 | 0.00 | - | 1 | 178 | 63.09% |
| U240705C00016000 | 2024-06-27 2:14PM EDT | 16.00 | 0.96 | 0.78 | 0.82 | +0.18 | +23.08% | 139 | 498 | 50.20% |
| U240705C00016500 | 2024-06-27 2:42PM EDT | 16.50 | 0.63 | 0.49 | 0.51 | +0.11 | +21.15% | 151 | 721 | 50.20% |
| U240705C00017000 | 2024-06-27 3:58PM EDT | 17.00 | 0.30 | 0.28 | 0.30 | -0.03 | -9.09% | 1,232 | 1,420 | 50.20% |
| U240705C00017500 | 2024-06-27 3:58PM EDT | 17.50 | 0.19 | 0.16 | 0.18 | 0.00 | - | 109 | 1,118 | 51.17% |
| U240705C00018000 | 2024-06-27 3:47PM EDT | 18.00 | 0.10 | 0.09 | 0.12 | -0.03 | -23.08% | 61 | 981 | 54.30% |
| U240705C00018500 | 2024-06-27 12:59PM EDT | 18.50 | 0.08 | 0.05 | 0.08 | +0.01 | +14.29% | 9 | 336 | 57.42% |
| U240705C00019000 | 2024-06-27 1:12PM EDT | 19.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 121 | 507 | 60.16% |
| U240705C00019500 | 2024-06-27 3:32PM EDT | 19.50 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 2 | 87 | 64.84% |
| U240705C00020000 | 2024-06-27 3:29PM EDT | 20.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 13 | 2,926 | 70.31% |
| U240705C00020500 | 2024-06-26 9:51AM EDT | 20.50 | 0.03 | 0.01 | 0.06 | 0.00 | - | 1 | 2 | 82.03% |
| U240705C00021000 | 2024-06-24 12:19PM EDT | 21.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 6 | 309 | 84.38% |
| U240705C00022000 | 2024-06-26 3:17PM EDT | 22.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 5 | 294 | 103.13% |
| U240705C00023000 | 2024-06-14 2:40PM EDT | 23.00 | 0.06 | 0.01 | 0.03 | 0.00 | - | 1 | 162 | 106.25% |
| U240705C00024000 | 2024-06-24 10:00AM EDT | 24.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 170 | 112.50% |
| U240705C00025000 | 2024-06-27 2:45PM EDT | 25.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 123 | 269 | 123.44% |
| U240705C00026000 | 2024-06-26 1:07PM EDT | 26.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 206 | 142.19% |
| U240705C00027000 | 2024-06-26 12:07PM EDT | 27.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 121 | 125.00% |
| U240705C00028000 | 2024-06-25 1:56PM EDT | 28.00 | 0.01 | 0.00 | 0.86 | 0.00 | - | 37 | 64 | 280.47% |
| U240705C00030000 | 2024-06-25 10:17AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 131 | 150.00% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| U240705P00011000 | 2024-06-26 12:51PM EDT | 11.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 142 | 143 | 143.75% |
| U240705P00012000 | 2024-06-27 1:14PM EDT | 12.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 36 | 158 | 104.69% |
| U240705P00013000 | 2024-06-26 3:51PM EDT | 13.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 126 | 76.56% |
| U240705P00013500 | 2024-06-27 11:00AM EDT | 13.50 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 1 | 52 | 76.56% |
| U240705P00014000 | 2024-06-26 2:43PM EDT | 14.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 4 | 118 | 67.19% |
| U240705P00014500 | 2024-06-25 12:17PM EDT | 14.50 | 0.07 | 0.02 | 0.04 | 0.00 | - | 13 | 78 | 55.47% |
| U240705P00015000 | 2024-06-27 2:23PM EDT | 15.00 | 0.06 | 0.04 | 0.06 | -0.03 | -33.33% | 10 | 860 | 50.00% |
| U240705P00015500 | 2024-06-27 1:44PM EDT | 15.50 | 0.09 | 0.09 | 0.12 | -0.09 | -50.00% | 23 | 316 | 49.22% |
| U240705P00016000 | 2024-06-27 3:41PM EDT | 16.00 | 0.22 | 0.22 | 0.24 | -0.08 | -26.67% | 80 | 483 | 48.05% |
| U240705P00016500 | 2024-06-27 3:59PM EDT | 16.50 | 0.42 | 0.42 | 0.44 | -0.11 | -20.75% | 566 | 570 | 47.07% |
| U240705P00017000 | 2024-06-27 3:42PM EDT | 17.00 | 0.70 | 0.71 | 0.74 | -0.14 | -16.67% | 255 | 304 | 48.05% |
| U240705P00017500 | 2024-06-27 1:47PM EDT | 17.50 | 1.03 | 1.09 | 1.13 | -0.02 | -1.90% | 12 | 7 | 51.17% |
| U240705P00018000 | 2024-06-27 3:57PM EDT | 18.00 | 1.50 | 1.51 | 1.57 | -0.33 | -18.03% | 81 | 395 | 50.00% |
| U240705P00019000 | 2024-06-21 11:59AM EDT | 19.00 | 3.50 | 2.44 | 2.59 | 0.00 | - | 5 | 113 | 64.45% |
| U240705P00020000 | 2024-06-27 10:02AM EDT | 20.00 | 3.35 | 2.85 | 3.55 | -0.20 | -5.63% | 1 | 39 | 91.41% |
| U240705P00021000 | 2024-06-21 9:45AM EDT | 21.00 | 5.60 | 4.35 | 4.55 | 0.00 | - | 1 | 30 | 108.59% |
| U240705P00022000 | 2024-06-03 3:17PM EDT | 22.00 | 4.15 | 5.35 | 5.65 | 0.00 | - | 1 | 0 | 105.47% |
| U240705P00023000 | 2024-06-26 12:24PM EDT | 23.00 | 6.65 | 6.35 | 7.20 | 0.00 | - | 1 | 7 | 188.48% |
| U240705P00024000 | 2024-06-18 11:46AM EDT | 24.00 | 7.65 | 7.35 | 7.65 | 0.00 | - | 3 | 9 | 131.25% |
| U240705P00027000 | 2024-06-20 11:39AM EDT | 27.00 | 11.45 | 10.35 | 10.85 | 0.00 | - | 4 | 6 | 203.91% |
© 2024 Yahoo. All rights reserved.