Unity Software Inc. (U)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| U240712C00008000 | 2024-06-05 2:40PM EDT | 8.00 | 9.49 | 7.80 | 8.70 | 0.00 | - | 3 | 2 | 239.06% |
| U240712C00013000 | 2024-06-10 3:59PM EDT | 13.00 | 5.10 | 2.74 | 3.75 | 0.00 | - | - | 8 | 106.64% |
| U240712C00014000 | 2024-06-21 3:35PM EDT | 14.00 | 1.96 | 2.50 | 2.74 | 0.00 | - | 10 | 16 | 61.72% |
| U240712C00015000 | 2024-06-27 3:41PM EDT | 15.00 | 1.80 | 1.73 | 1.84 | +0.16 | +9.76% | 45 | 59 | 61.72% |
| U240712C00016000 | 2024-06-27 2:08PM EDT | 16.00 | 1.16 | 0.86 | 1.06 | +0.22 | +23.40% | 20 | 185 | 57.81% |
| U240712C00017000 | 2024-06-27 3:58PM EDT | 17.00 | 0.56 | 0.53 | 0.57 | 0.00 | - | 91 | 568 | 55.86% |
| U240712C00018000 | 2024-06-27 3:27PM EDT | 18.00 | 0.31 | 0.24 | 0.29 | +0.03 | +10.71% | 63 | 550 | 56.64% |
| U240712C00019000 | 2024-06-27 2:32PM EDT | 19.00 | 0.14 | 0.12 | 0.16 | 0.00 | - | 132 | 192 | 60.55% |
| U240712C00020000 | 2024-06-27 2:02PM EDT | 20.00 | 0.08 | 0.06 | 0.08 | -0.01 | -11.11% | 14 | 518 | 62.89% |
| U240712C00021000 | 2024-06-27 2:35PM EDT | 21.00 | 0.03 | 0.03 | 0.07 | -0.05 | -62.50% | 4 | 237 | 69.92% |
| U240712C00022000 | 2024-06-26 12:59PM EDT | 22.00 | 0.02 | 0.02 | 0.10 | 0.00 | - | 3 | 60 | 83.20% |
| U240712C00023000 | 2024-06-20 1:02PM EDT | 23.00 | 0.02 | 0.01 | 0.09 | 0.00 | - | 90 | 140 | 89.84% |
| U240712C00024000 | 2024-06-20 1:02PM EDT | 24.00 | 0.04 | 0.01 | 0.09 | 0.00 | - | 90 | 115 | 99.22% |
| U240712C00025000 | 2024-06-24 3:02PM EDT | 25.00 | 0.03 | 0.01 | 0.08 | 0.00 | - | 10 | 255 | 105.47% |
| U240712C00026000 | 2024-06-12 12:29PM EDT | 26.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 2 | 101 | 107.03% |
| U240712C00027000 | 2024-06-26 10:40AM EDT | 27.00 | 0.01 | 0.01 | 0.08 | 0.00 | - | 1 | 100 | 121.09% |
| U240712C00028000 | 2024-06-05 10:44AM EDT | 28.00 | 0.02 | 0.01 | 0.08 | 0.00 | - | - | 1 | 128.91% |
| U240712C00029000 | 2024-06-10 11:59AM EDT | 29.00 | 0.01 | 0.01 | 0.07 | 0.00 | - | - | 1 | 132.81% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| U240712P00012000 | 2024-06-24 11:17AM EDT | 12.00 | 0.06 | 0.01 | 0.08 | 0.00 | - | 1 | 51 | 91.41% |
| U240712P00013000 | 2024-06-24 9:45AM EDT | 13.00 | 0.07 | 0.01 | 0.09 | 0.00 | - | 1 | 241 | 73.83% |
| U240712P00014000 | 2024-06-27 10:12AM EDT | 14.00 | 0.06 | 0.04 | 0.08 | -0.01 | -14.29% | 3 | 267 | 57.42% |
| U240712P00015000 | 2024-06-27 3:41PM EDT | 15.00 | 0.16 | 0.15 | 0.18 | -0.06 | -27.27% | 51 | 348 | 52.73% |
| U240712P00016000 | 2024-06-27 3:39PM EDT | 16.00 | 0.42 | 0.44 | 0.47 | -0.08 | -16.00% | 60 | 166 | 52.54% |
| U240712P00017000 | 2024-06-27 1:14PM EDT | 17.00 | 0.85 | 0.95 | 0.99 | -0.08 | -8.60% | 10 | 643 | 52.93% |
| U240712P00018000 | 2024-06-24 3:26PM EDT | 18.00 | 1.47 | 1.01 | 1.82 | 0.00 | - | 3 | 55 | 65.23% |
| U240712P00019000 | 2024-06-26 3:38PM EDT | 19.00 | 2.60 | 2.00 | 2.61 | 0.00 | - | 2 | 23 | 61.72% |
| U240712P00020000 | 2024-06-26 11:10AM EDT | 20.00 | 3.37 | 3.45 | 3.55 | 0.00 | - | 2 | 7 | 55.86% |
| U240712P00021000 | 2024-06-12 10:02AM EDT | 21.00 | 2.72 | 4.40 | 4.80 | 0.00 | - | - | 10 | 88.28% |
| U240712P00023000 | 2024-06-13 12:38PM EDT | 23.00 | 6.14 | 5.90 | 6.85 | 0.00 | - | 1 | 0 | 146.88% |
| U240712P00025000 | 2024-06-13 2:47PM EDT | 25.00 | 8.20 | 8.40 | 8.95 | 0.00 | - | 1 | 0 | 144.92% |
| U240712P00028000 | 2024-06-06 2:05PM EDT | 28.00 | 9.95 | 11.35 | 11.65 | 0.00 | - | 1 | 2 | 126.56% |
| U240712P00030000 | 2024-06-06 2:05PM EDT | 30.00 | 11.97 | 13.40 | 13.65 | 0.00 | - | - | 0 | 150.78% |
© 2024 Yahoo. All rights reserved.