Unity Software Inc. (U)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| U240719C00010000 | 2024-06-21 9:33AM EDT | 10.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| U240719C00010500 | 2024-06-25 9:49AM EDT | 10.50 | 5.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| U240719C00011000 | 2024-06-27 9:51AM EDT | 11.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| U240719C00012000 | 2024-06-20 3:24PM EDT | 12.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| U240719C00012500 | 2024-06-26 11:01AM EDT | 12.50 | 4.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| U240719C00013000 | 2024-06-21 11:15AM EDT | 13.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| U240719C00014000 | 2024-07-01 1:45PM EDT | 14.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| U240719C00014500 | 2024-06-25 3:59PM EDT | 14.50 | 1.86 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| U240719C00015000 | 2024-07-01 12:56PM EDT | 15.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| U240719C00015500 | 2024-07-01 3:49PM EDT | 15.50 | 0.96 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| U240719C00016000 | 2024-07-01 3:57PM EDT | 16.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 416 | 0 | 1.56% |
| U240719C00016500 | 2024-07-01 3:55PM EDT | 16.50 | 0.51 | 0.00 | 0.00 | 0.00 | - | 307 | 0 | 6.25% |
| U240719C00017000 | 2024-07-01 3:59PM EDT | 17.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 407 | 0 | 12.50% |
| U240719C00017500 | 2024-07-01 3:54PM EDT | 17.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 12.50% |
| U240719C00018000 | 2024-07-01 3:07PM EDT | 18.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 218 | 0 | 12.50% |
| U240719C00018500 | 2024-07-01 1:25PM EDT | 18.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| U240719C00019000 | 2024-07-01 3:05PM EDT | 19.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 25.00% |
| U240719C00019500 | 2024-07-01 10:29AM EDT | 19.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| U240719C00020000 | 2024-07-01 3:54PM EDT | 20.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 25.00% |
| U240719C00020500 | 2024-06-27 3:59PM EDT | 20.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| U240719C00021000 | 2024-07-01 3:35PM EDT | 21.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 25.00% |
| U240719C00022000 | 2024-07-01 3:31PM EDT | 22.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 312 | 0 | 50.00% |
| U240719C00023000 | 2024-07-01 11:30AM EDT | 23.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| U240719C00024000 | 2024-07-01 3:37PM EDT | 24.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| U240719C00025000 | 2024-06-28 1:19PM EDT | 25.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 50.00% |
| U240719C00026000 | 2024-07-01 1:38PM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,722 | 0 | 50.00% |
| U240719C00027000 | 2024-06-24 11:28AM EDT | 27.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| U240719C00028000 | 2024-06-28 11:06AM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| U240719C00029000 | 2024-06-14 10:50AM EDT | 29.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| U240719C00030000 | 2024-07-01 2:30PM EDT | 30.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 50.00% |
| U240719C00031000 | 2024-06-26 10:44AM EDT | 31.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| U240719C00032000 | 2024-06-17 10:06AM EDT | 32.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| U240719C00033000 | 2024-06-13 12:31PM EDT | 33.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| U240719C00034000 | 2024-07-01 9:36AM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| U240719C00035000 | 2024-07-01 2:10PM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| U240719C00036000 | 2024-06-28 1:21PM EDT | 36.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| U240719C00037000 | 2024-06-03 11:58AM EDT | 37.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| U240719C00038000 | 2024-07-01 10:17AM EDT | 38.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| U240719C00039000 | 2024-07-01 10:15AM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 50.00% |
| U240719C00040000 | 2024-07-01 9:30AM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| U240719C00041000 | 2024-06-17 10:42AM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| U240719C00042000 | 2024-07-01 9:54AM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| U240719C00045000 | 2024-06-24 2:07PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| U240719P00011000 | 2024-06-21 1:12PM EDT | 11.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| U240719P00012000 | 2024-07-01 9:38AM EDT | 12.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| U240719P00012500 | 2024-07-01 10:48AM EDT | 12.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 25.00% |
| U240719P00013000 | 2024-06-28 12:17PM EDT | 13.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| U240719P00013500 | 2024-07-01 2:56PM EDT | 13.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| U240719P00014000 | 2024-07-01 10:06AM EDT | 14.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| U240719P00014500 | 2024-07-01 3:41PM EDT | 14.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| U240719P00015000 | 2024-07-01 3:56PM EDT | 15.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 6.25% |
| U240719P00015500 | 2024-07-01 3:59PM EDT | 15.50 | 0.59 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 3.13% |
| U240719P00016000 | 2024-07-01 1:59PM EDT | 16.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 0.00% |
| U240719P00016500 | 2024-07-01 2:21PM EDT | 16.50 | 1.08 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| U240719P00017000 | 2024-07-01 2:56PM EDT | 17.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| U240719P00017500 | 2024-06-27 2:36PM EDT | 17.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| U240719P00018000 | 2024-07-01 2:50PM EDT | 18.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| U240719P00018500 | 2024-07-01 10:41AM EDT | 18.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| U240719P00019000 | 2024-07-01 2:47PM EDT | 19.00 | 3.63 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| U240719P00020000 | 2024-07-01 2:56PM EDT | 20.00 | 4.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| U240719P00021000 | 2024-06-28 3:38PM EDT | 21.00 | 4.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| U240719P00022000 | 2024-06-26 11:11AM EDT | 22.00 | 5.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| U240719P00023000 | 2024-06-27 3:19PM EDT | 23.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 260 | 0 | 0.00% |
| U240719P00024000 | 2024-06-27 3:19PM EDT | 24.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 0.00% |
| U240719P00025000 | 2024-06-27 3:19PM EDT | 25.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| U240719P00026000 | 2024-06-27 2:40PM EDT | 26.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| U240719P00027000 | 2024-06-18 2:26PM EDT | 27.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| U240719P00028000 | 2024-06-12 9:43AM EDT | 28.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| U240719P00029000 | 2024-06-07 10:30AM EDT | 29.00 | 11.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| U240719P00030000 | 2024-06-11 2:16PM EDT | 30.00 | 12.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| U240719P00031000 | 2024-05-22 2:46PM EDT | 31.00 | 10.75 | 13.95 | 15.35 | 0.00 | - | 98 | 0 | 178.91% |
| U240719P00032000 | 2024-06-04 12:25PM EDT | 32.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| U240719P00033000 | 2024-07-01 1:01PM EDT | 33.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| U240719P00034000 | 2024-07-01 1:01PM EDT | 34.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| U240719P00035000 | 2024-06-18 3:44PM EDT | 35.00 | 18.89 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| U240719P00036000 | 2024-05-06 12:38PM EDT | 36.00 | 11.03 | 17.30 | 19.40 | 0.00 | - | 1 | 0 | 0.00% |
| U240719P00037000 | 2024-03-27 9:47AM EDT | 37.00 | 10.45 | 13.25 | 13.90 | 0.00 | - | 1 | 1 | 0.00% |
| U240719P00038000 | 2024-05-15 3:04PM EDT | 38.00 | 15.96 | 20.55 | 22.65 | 0.00 | - | 131 | 0 | 270.90% |
| U240719P00039000 | 2024-03-12 10:12AM EDT | 39.00 | 13.30 | 13.10 | 14.25 | 0.00 | - | 190 | 180 | 0.00% |
| U240719P00040000 | 2024-03-11 9:48AM EDT | 40.00 | 13.20 | 13.65 | 13.85 | 0.00 | - | 1 | 98 | 0.00% |
| U240719P00041000 | 2024-04-04 12:19PM EDT | 41.00 | 14.87 | 15.30 | 16.40 | 0.00 | - | 1 | 3 | 0.00% |
| U240719P00042000 | 2024-05-16 11:28AM EDT | 42.00 | 19.75 | 25.35 | 26.00 | 0.00 | - | 1 | 0 | 0.00% |
| U240719P00045000 | 2024-05-14 10:15AM EDT | 45.00 | 21.00 | 27.75 | 28.35 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.