Unity Software Inc. (U)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| U240920C00015000 | 2024-05-30 3:51PM EDT | 15.00 | 4.30 | 4.30 | 4.40 | 0.00 | - | 12 | 710 | 64.84% |
| U240920C00016000 | 2024-05-31 11:25AM EDT | 16.00 | 3.75 | 3.65 | 3.75 | -0.15 | -3.85% | 71 | 42 | 63.67% |
| U240920C00017000 | 2024-05-31 10:16AM EDT | 17.00 | 3.10 | 3.05 | 3.15 | -0.05 | -1.59% | 1 | 358 | 62.21% |
| U240920C00018000 | 2024-05-31 1:58PM EDT | 18.00 | 2.63 | 2.53 | 2.61 | +0.05 | +1.94% | 6 | 33 | 60.99% |
| U240920C00019000 | 2024-05-31 12:35PM EDT | 19.00 | 2.15 | 2.11 | 2.14 | +0.03 | +1.42% | 2 | 808 | 60.35% |
| U240920C00020000 | 2024-05-31 3:40PM EDT | 20.00 | 1.73 | 1.72 | 1.76 | +0.01 | +0.58% | 52 | 1,295 | 59.67% |
| U240920C00021000 | 2024-05-31 10:13AM EDT | 21.00 | 1.42 | 1.21 | 1.45 | 0.00 | - | 3 | 679 | 56.93% |
| U240920C00022000 | 2024-05-31 3:40PM EDT | 22.00 | 1.15 | 1.14 | 1.18 | -0.05 | -4.17% | 103 | 311 | 59.13% |
| U240920C00023000 | 2024-05-30 1:46PM EDT | 23.00 | 0.96 | 0.92 | 0.96 | 0.00 | - | 2 | 579 | 58.89% |
| U240920C00024000 | 2024-05-31 11:21AM EDT | 24.00 | 0.76 | 0.74 | 0.78 | +0.02 | +2.70% | 13 | 275 | 58.79% |
| U240920C00025000 | 2024-05-30 11:09AM EDT | 25.00 | 0.62 | 0.58 | 0.64 | -0.05 | -7.46% | 50 | 713 | 58.55% |
| U240920C00026000 | 2024-05-31 3:29PM EDT | 26.00 | 0.50 | 0.47 | 0.52 | -0.01 | -1.96% | 9 | 3,419 | 58.64% |
| U240920C00027000 | 2024-05-31 9:32AM EDT | 27.00 | 0.48 | 0.38 | 0.42 | +0.09 | +23.08% | 3 | 1,659 | 58.69% |
| U240920C00028000 | 2024-05-30 12:36PM EDT | 28.00 | 0.33 | 0.30 | 0.34 | 0.00 | - | 3 | 855 | 58.59% |
| U240920C00029000 | 2024-05-30 3:32PM EDT | 29.00 | 0.25 | 0.25 | 0.28 | 0.00 | - | 5 | 188 | 58.98% |
| U240920C00030000 | 2024-05-30 2:20PM EDT | 30.00 | 0.22 | 0.20 | 0.23 | +0.02 | +10.00% | 30 | 1,227 | 59.08% |
| U240920C00031000 | 2024-05-28 2:16PM EDT | 31.00 | 0.21 | 0.16 | 0.19 | 0.00 | - | 1 | 354 | 59.18% |
| U240920C00032000 | 2024-05-28 10:04AM EDT | 32.00 | 0.24 | 0.12 | 0.16 | 0.00 | - | 1 | 394 | 59.18% |
| U240920C00033000 | 2024-05-31 12:42PM EDT | 33.00 | 0.13 | 0.10 | 0.14 | 0.00 | - | 1 | 1,783 | 59.77% |
| U240920C00034000 | 2024-05-31 12:49PM EDT | 34.00 | 0.10 | 0.09 | 0.15 | -0.02 | -16.67% | 1 | 294 | 62.11% |
| U240920C00035000 | 2024-05-28 12:55PM EDT | 35.00 | 0.12 | 0.08 | 0.15 | 0.00 | - | 14 | 424 | 63.87% |
| U240920C00036000 | 2024-05-30 12:39PM EDT | 36.00 | 0.08 | 0.06 | 0.16 | 0.00 | - | 2 | 172 | 65.43% |
| U240920C00037000 | 2024-05-28 2:35PM EDT | 37.00 | 0.08 | 0.03 | 0.19 | 0.00 | - | 10 | 36 | 67.58% |
| U240920C00038000 | 2024-05-28 2:19PM EDT | 38.00 | 0.06 | 0.03 | 0.18 | 0.00 | - | 101 | 165 | 68.95% |
| U240920C00039000 | 2024-05-28 2:20PM EDT | 39.00 | 0.07 | 0.04 | 0.17 | 0.00 | - | 100 | 100 | 70.90% |
| U240920C00040000 | 2024-05-31 12:06PM EDT | 40.00 | 0.08 | 0.02 | 0.09 | -0.02 | -20.00% | 300 | 1,141 | 65.82% |
| U240920C00041000 | 2024-05-31 10:37AM EDT | 41.00 | 0.05 | 0.03 | 0.06 | -0.02 | -28.57% | 6 | 106 | 65.63% |
| U240920C00042000 | 2024-05-28 2:20PM EDT | 42.00 | 0.03 | 0.01 | 0.15 | 0.00 | - | 100 | 136 | 73.05% |
| U240920C00045000 | 2024-05-28 9:38AM EDT | 45.00 | 0.17 | 0.02 | 0.13 | 0.00 | - | 4 | 406 | 76.95% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| U240920P00014000 | 2024-05-31 10:38AM EDT | 14.00 | 0.58 | 0.54 | 0.58 | +0.05 | +9.43% | 4 | 715 | 57.08% |
| U240920P00015000 | 2024-05-31 9:31AM EDT | 15.00 | 0.85 | 0.59 | 0.82 | +0.08 | +10.39% | 5 | 3,592 | 52.34% |
| U240920P00016000 | 2024-05-31 1:16PM EDT | 16.00 | 1.16 | 1.11 | 1.34 | +0.02 | +1.75% | 4 | 351 | 57.76% |
| U240920P00017000 | 2024-05-30 11:50AM EDT | 17.00 | 1.49 | 1.51 | 1.55 | 0.00 | - | 65 | 1,641 | 54.25% |
| U240920P00018000 | 2024-05-30 3:18PM EDT | 18.00 | 1.98 | 1.98 | 2.02 | -0.06 | -2.94% | 1 | 380 | 53.42% |
| U240920P00019000 | 2024-05-31 1:06PM EDT | 19.00 | 2.60 | 2.51 | 2.57 | +0.05 | +1.96% | 596 | 557 | 52.54% |
| U240920P00020000 | 2024-05-31 2:01PM EDT | 20.00 | 3.15 | 3.10 | 3.20 | 0.00 | - | 4 | 1,385 | 51.71% |
| U240920P00021000 | 2024-05-31 3:51PM EDT | 21.00 | 3.84 | 3.80 | 3.90 | -0.01 | -0.26% | 8 | 497 | 51.51% |
| U240920P00022000 | 2024-05-31 12:21PM EDT | 22.00 | 4.67 | 4.50 | 4.60 | +0.24 | +5.42% | 10 | 3,296 | 51.17% |
| U240920P00023000 | 2024-05-31 3:55PM EDT | 23.00 | 5.30 | 5.30 | 5.40 | +0.20 | +3.92% | 22 | 2,711 | 50.88% |
| U240920P00024000 | 2024-05-31 11:16AM EDT | 24.00 | 6.20 | 6.10 | 6.25 | -0.01 | -0.16% | 2 | 1,691 | 50.93% |
| U240920P00025000 | 2024-05-31 11:56AM EDT | 25.00 | 7.03 | 6.95 | 7.10 | +0.08 | +1.15% | 1 | 5,232 | 49.71% |
| U240920P00026000 | 2024-05-28 3:49PM EDT | 26.00 | 7.43 | 7.85 | 8.00 | 0.00 | - | 2 | 1,843 | 49.12% |
| U240920P00027000 | 2024-05-28 10:35AM EDT | 27.00 | 8.00 | 7.85 | 8.90 | 0.00 | - | 3 | 1,304 | 47.17% |
| U240920P00028000 | 2024-05-31 9:32AM EDT | 28.00 | 9.58 | 9.70 | 9.85 | +0.09 | +0.95% | 25 | 624 | 46.78% |
| U240920P00029000 | 2024-05-20 10:08AM EDT | 29.00 | 7.85 | 10.65 | 11.80 | 0.00 | - | 99 | 439 | 69.73% |
| U240920P00030000 | 2024-05-31 10:18AM EDT | 30.00 | 11.75 | 11.25 | 11.85 | +0.25 | +2.17% | 6 | 734 | 52.34% |
| U240920P00031000 | 2024-05-14 9:50AM EDT | 31.00 | 7.90 | 12.65 | 12.80 | 0.00 | - | 2 | 200 | 50.00% |
| U240920P00032000 | 2024-05-30 3:41PM EDT | 32.00 | 13.75 | 13.65 | 13.80 | 0.00 | - | 160 | 155 | 52.34% |
| U240920P00033000 | 2024-05-30 3:41PM EDT | 33.00 | 14.90 | 14.65 | 14.80 | 0.00 | - | 880 | 321 | 54.69% |
| U240920P00034000 | 2024-05-10 11:01AM EDT | 34.00 | 11.05 | 15.65 | 16.05 | 0.00 | - | 13 | 0 | 62.31% |
| U240920P00035000 | 2024-05-29 3:24PM EDT | 35.00 | 16.60 | 16.65 | 16.80 | 0.00 | - | 1 | 65 | 58.98% |
| U240920P00036000 | 2024-05-31 10:45AM EDT | 36.00 | 17.80 | 17.65 | 18.85 | +3.51 | +24.56% | 1 | 2 | 90.92% |
| U240920P00037000 | 2024-05-13 2:19PM EDT | 37.00 | 14.57 | 18.65 | 18.80 | 0.00 | - | 3 | 1 | 62.89% |
| U240920P00038000 | 2024-05-14 9:38AM EDT | 38.00 | 14.28 | 18.65 | 20.75 | 0.00 | - | 1 | 6 | 115.43% |
| U240920P00039000 | 2024-04-17 2:17PM EDT | 39.00 | 15.20 | 17.20 | 18.40 | 0.00 | - | - | 0 | 0.00% |
| U240920P00040000 | 2024-05-31 9:36AM EDT | 40.00 | 21.60 | 21.65 | 21.80 | -0.12 | -0.55% | 20 | 11 | 68.36% |
| U240920P00041000 | 2024-02-29 10:46AM EDT | 41.00 | 12.75 | 14.65 | 15.10 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.