Unity Software Inc. (U)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| U240816C00010000 | 2024-06-25 1:30PM EDT | 10.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| U240816C00012000 | 2024-06-26 3:25PM EDT | 12.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| U240816C00013000 | 2024-06-28 10:40AM EDT | 13.00 | 3.93 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| U240816C00014000 | 2024-07-01 2:49PM EDT | 14.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| U240816C00015000 | 2024-07-01 3:24PM EDT | 15.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 0.00% |
| U240816C00016000 | 2024-07-01 3:25PM EDT | 16.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 1.56% |
| U240816C00017000 | 2024-07-01 3:27PM EDT | 17.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 231 | 0 | 6.25% |
| U240816C00018000 | 2024-07-01 3:54PM EDT | 18.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 558 | 0 | 12.50% |
| U240816C00019000 | 2024-07-01 3:54PM EDT | 19.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 12.50% |
| U240816C00020000 | 2024-07-01 3:57PM EDT | 20.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 12.50% |
| U240816C00021000 | 2024-07-01 3:42PM EDT | 21.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 25.00% |
| U240816C00022000 | 2024-06-28 3:36PM EDT | 22.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 25.00% |
| U240816C00023000 | 2024-07-01 1:35PM EDT | 23.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| U240816C00024000 | 2024-06-28 1:55PM EDT | 24.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| U240816C00025000 | 2024-07-01 3:39PM EDT | 25.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 218 | 0 | 25.00% |
| U240816C00026000 | 2024-07-01 3:59PM EDT | 26.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| U240816C00027000 | 2024-07-01 3:59PM EDT | 27.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| U240816C00028000 | 2024-07-01 1:28PM EDT | 28.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| U240816C00029000 | 2024-07-01 12:50PM EDT | 29.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| U240816C00030000 | 2024-06-27 2:23PM EDT | 30.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| U240816C00031000 | 2024-06-27 2:28PM EDT | 31.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| U240816C00032000 | 2024-06-27 11:47AM EDT | 32.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 50.00% |
| U240816C00033000 | 2024-06-27 1:39PM EDT | 33.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 50.00% |
| U240816C00034000 | 2024-06-27 1:39PM EDT | 34.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 50.00% |
| U240816C00035000 | 2024-07-01 10:41AM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| U240816C00036000 | 2024-06-27 3:29PM EDT | 36.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 195 | 0 | 50.00% |
| U240816C00037000 | 2024-07-01 9:55AM EDT | 37.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| U240816C00038000 | 2024-06-28 11:41AM EDT | 38.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| U240816C00039000 | 2024-06-28 12:31PM EDT | 39.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 50.00% |
| U240816C00040000 | 2024-06-27 3:31PM EDT | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| U240816C00041000 | 2024-06-14 11:32AM EDT | 41.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| U240816C00042000 | 2024-06-13 1:12PM EDT | 42.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| U240816C00043000 | 2024-06-27 3:30PM EDT | 43.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| U240816C00044000 | 2024-06-27 3:33PM EDT | 44.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 50.00% |
| U240816C00045000 | 2024-06-28 12:31PM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 50.00% |
| U240816C00046000 | 2024-06-14 11:32AM EDT | 46.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| U240816C00047000 | 2024-06-14 11:31AM EDT | 47.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| U240816C00050000 | 2024-07-01 9:55AM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| U240816C00055000 | 2024-06-13 3:43PM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| U240816C00060000 | 2024-06-14 2:18PM EDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| U240816C00065000 | 2024-06-21 11:47AM EDT | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| U240816P00010000 | 2024-06-28 10:23AM EDT | 10.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| U240816P00011000 | 2024-07-01 1:55PM EDT | 11.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| U240816P00012000 | 2024-07-01 1:11PM EDT | 12.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 225 | 0 | 25.00% |
| U240816P00013000 | 2024-07-01 1:56PM EDT | 13.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| U240816P00014000 | 2024-07-01 2:47PM EDT | 14.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| U240816P00015000 | 2024-07-01 3:57PM EDT | 15.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 3.13% |
| U240816P00016000 | 2024-07-01 3:57PM EDT | 16.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| U240816P00017000 | 2024-07-01 2:58PM EDT | 17.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| U240816P00018000 | 2024-07-01 2:56PM EDT | 18.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| U240816P00019000 | 2024-07-01 1:38PM EDT | 19.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| U240816P00020000 | 2024-07-01 3:05PM EDT | 20.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| U240816P00021000 | 2024-07-01 10:18AM EDT | 21.00 | 5.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| U240816P00022000 | 2024-07-01 12:11PM EDT | 22.00 | 6.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| U240816P00023000 | 2024-06-21 3:03PM EDT | 23.00 | 7.42 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| U240816P00024000 | 2024-07-01 1:10PM EDT | 24.00 | 8.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| U240816P00025000 | 2024-07-01 2:40PM EDT | 25.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| U240816P00026000 | 2024-06-27 10:25AM EDT | 26.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| U240816P00027000 | 2024-06-13 9:43AM EDT | 27.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| U240816P00028000 | 2024-06-21 12:16PM EDT | 28.00 | 12.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| U240816P00029000 | 2024-06-26 9:57AM EDT | 29.00 | 12.63 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| U240816P00030000 | 2024-06-27 3:23PM EDT | 30.00 | 13.34 | 0.00 | 0.00 | 0.00 | - | 511 | 0 | 0.00% |
| U240816P00031000 | 2024-07-01 3:05PM EDT | 31.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| U240816P00032000 | 2024-06-18 2:51PM EDT | 32.00 | 15.85 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| U240816P00033000 | 2024-06-13 3:43PM EDT | 33.00 | 17.03 | 0.00 | 0.00 | 0.00 | - | 470 | 0 | 0.00% |
| U240816P00034000 | 2024-06-03 9:46AM EDT | 34.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| U240816P00035000 | 2024-07-01 3:06PM EDT | 35.00 | 19.15 | 0.00 | 0.00 | 0.00 | - | 350 | 0 | 0.00% |
| U240816P00036000 | 2024-07-01 3:06PM EDT | 36.00 | 20.15 | 0.00 | 0.00 | 0.00 | - | 837 | 0 | 0.00% |
| U240816P00037000 | 2024-06-04 11:20AM EDT | 37.00 | 18.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| U240816P00038000 | 2024-06-12 10:05AM EDT | 38.00 | 19.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| U240816P00039000 | 2024-02-28 4:44PM EDT | 39.00 | 11.06 | 12.70 | 13.15 | 0.00 | - | 2 | 194 | 0.00% |
| U240816P00040000 | 2024-05-06 12:38PM EDT | 40.00 | 15.21 | 21.30 | 24.35 | 0.00 | - | 1 | 0 | 142.19% |
| U240816P00041000 | 2024-02-02 3:34PM EDT | 41.00 | 10.80 | 12.90 | 14.10 | 0.00 | - | 1 | 21 | 0.00% |
| U240816P00042000 | 2024-06-04 10:11AM EDT | 42.00 | 23.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| U240816P00043000 | 2024-02-27 10:39AM EDT | 43.00 | 15.05 | 16.10 | 16.25 | 0.00 | - | 5 | 51 | 0.00% |
| U240816P00044000 | 2024-06-06 2:10PM EDT | 44.00 | 25.70 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| U240816P00045000 | 2024-04-04 9:41AM EDT | 45.00 | 18.95 | 18.95 | 21.75 | 0.00 | - | 3 | 0 | 0.00% |
| U240816P00046000 | 2024-02-07 11:04AM EDT | 46.00 | 15.30 | 19.05 | 19.25 | 0.00 | - | 107 | 225 | 0.00% |
| U240816P00047000 | 2024-02-27 10:44AM EDT | 47.00 | 17.62 | 19.50 | 20.05 | 0.00 | - | 3 | 48 | 0.00% |
| U240816P00050000 | 2024-05-15 10:45AM EDT | 50.00 | 28.00 | 33.30 | 33.95 | 0.00 | - | 1 | 0 | 0.00% |
| U240816P00055000 | 2024-02-27 10:41AM EDT | 55.00 | 24.65 | 27.35 | 28.15 | 0.00 | - | 1 | 0 | 0.00% |
| U240816P00060000 | 2024-03-14 12:35PM EDT | 60.00 | 34.15 | 34.25 | 35.10 | 0.00 | - | 3 | 0 | 0.00% |
| U240816P00065000 | 2024-03-01 11:56AM EDT | 65.00 | 36.00 | 37.80 | 39.10 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.