Unity Software Inc. (U)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| U241220C00010000 | 2024-06-20 2:36PM EDT | 10.00 | 6.40 | 6.90 | 7.35 | 0.00 | - | 10 | 50 | 75.10% |
| U241220C00013000 | 2024-06-26 1:33PM EDT | 13.00 | 5.00 | 5.05 | 5.15 | 0.00 | - | 15 | 364 | 74.61% |
| U241220C00014000 | 2024-06-14 10:07AM EDT | 14.00 | 4.40 | 4.45 | 4.55 | 0.00 | - | 1 | 62 | 73.39% |
| U241220C00015000 | 2024-06-27 2:04PM EDT | 15.00 | 4.05 | 3.90 | 4.00 | +0.39 | +10.66% | 305 | 130 | 72.22% |
| U241220C00016000 | 2024-06-27 2:42PM EDT | 16.00 | 3.60 | 3.40 | 3.50 | +0.17 | +4.96% | 4 | 77 | 71.09% |
| U241220C00017000 | 2024-06-27 10:09AM EDT | 17.00 | 3.05 | 3.00 | 3.05 | +0.08 | +2.69% | 20 | 537 | 70.65% |
| U241220C00018000 | 2024-06-26 3:12PM EDT | 18.00 | 2.57 | 2.59 | 2.66 | 0.00 | - | 16 | 881 | 69.78% |
| U241220C00019000 | 2024-06-27 10:03AM EDT | 19.00 | 2.35 | 2.26 | 2.31 | +0.05 | +2.17% | 1 | 463 | 69.29% |
| U241220C00020000 | 2024-06-26 9:31AM EDT | 20.00 | 1.49 | 1.97 | 2.02 | 0.00 | - | 6 | 766 | 69.09% |
| U241220C00021000 | 2024-06-26 3:55PM EDT | 21.00 | 1.69 | 1.52 | 1.76 | 0.00 | - | 20 | 153 | 66.60% |
| U241220C00022000 | 2024-06-26 3:21PM EDT | 22.00 | 1.43 | 1.30 | 1.53 | 0.00 | - | 14 | 550 | 66.31% |
| U241220C00023000 | 2024-06-27 11:40AM EDT | 23.00 | 1.27 | 1.30 | 1.34 | +0.03 | +2.42% | 31 | 1,299 | 68.51% |
| U241220C00024000 | 2024-06-26 3:08PM EDT | 24.00 | 1.11 | 1.04 | 1.17 | 0.00 | - | 4 | 153 | 67.24% |
| U241220C00025000 | 2024-06-26 1:58PM EDT | 25.00 | 1.03 | 0.84 | 1.22 | +0.08 | +8.42% | 10 | 711 | 68.99% |
| U241220C00026000 | 2024-06-24 2:55PM EDT | 26.00 | 0.91 | 0.66 | 0.90 | 0.00 | - | 25 | 130 | 65.43% |
| U241220C00027000 | 2024-06-27 2:10PM EDT | 27.00 | 0.79 | 0.75 | 0.79 | +0.06 | +8.22% | 1 | 864 | 68.31% |
| U241220C00028000 | 2024-06-27 11:43AM EDT | 28.00 | 0.65 | 0.47 | 0.70 | +0.03 | +4.84% | 20 | 122 | 65.38% |
| U241220C00029000 | 2024-06-24 1:31PM EDT | 29.00 | 0.55 | 0.45 | 0.62 | 0.00 | - | 1 | 73 | 66.36% |
| U241220C00030000 | 2024-06-27 2:59PM EDT | 30.00 | 0.55 | 0.34 | 0.55 | +0.04 | +7.84% | 7 | 896 | 65.53% |
| U241220C00031000 | 2024-06-18 10:18AM EDT | 31.00 | 0.47 | 0.37 | 0.49 | 0.00 | - | 6 | 38 | 67.29% |
| U241220C00032000 | 2024-06-10 12:13PM EDT | 32.00 | 0.49 | 0.37 | 0.44 | 0.00 | - | 13 | 1,686 | 68.56% |
| U241220C00035000 | 2024-06-27 10:24AM EDT | 35.00 | 0.29 | 0.29 | 0.31 | +0.06 | +26.09% | 2 | 2,643 | 69.73% |
| U241220C00037000 | 2024-06-24 10:00AM EDT | 37.00 | 0.21 | 0.08 | 0.26 | 0.00 | - | 2 | 198 | 65.53% |
| U241220C00040000 | 2024-06-27 3:31PM EDT | 40.00 | 0.20 | 0.16 | 0.20 | +0.02 | +11.11% | 2 | 2,509 | 70.90% |
| U241220C00042000 | 2024-06-14 3:53PM EDT | 42.00 | 0.09 | 0.13 | 0.17 | 0.00 | - | 5 | 37 | 71.48% |
| U241220C00045000 | 2024-06-07 10:32AM EDT | 45.00 | 0.10 | 0.08 | 0.15 | 0.00 | - | 1 | 54 | 72.27% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| U241220P00005000 | 2024-06-20 10:10AM EDT | 5.00 | 0.07 | 0.02 | 0.20 | 0.00 | - | - | 1 | 101.17% |
| U241220P00010000 | 2024-06-27 10:55AM EDT | 10.00 | 0.46 | 0.43 | 0.47 | 0.00 | - | 1 | 196 | 68.65% |
| U241220P00013000 | 2024-06-25 12:00PM EDT | 13.00 | 1.27 | 1.19 | 1.23 | 0.00 | - | 20 | 261 | 64.55% |
| U241220P00014000 | 2024-06-26 9:47AM EDT | 14.00 | 1.73 | 1.56 | 1.60 | 0.00 | - | 1 | 146 | 63.53% |
| U241220P00015000 | 2024-06-27 3:20PM EDT | 15.00 | 1.95 | 1.99 | 2.01 | -0.11 | -5.34% | 420 | 2,058 | 62.35% |
| U241220P00016000 | 2024-06-27 2:10PM EDT | 16.00 | 2.43 | 2.47 | 2.69 | -0.32 | -11.64% | 16 | 435 | 63.57% |
| U241220P00017000 | 2024-06-26 3:59PM EDT | 17.00 | 3.05 | 3.00 | 3.10 | 0.00 | - | 90 | 261 | 61.04% |
| U241220P00018000 | 2024-06-27 10:54AM EDT | 18.00 | 3.61 | 3.60 | 3.70 | -0.27 | -6.96% | 1 | 1,697 | 60.30% |
| U241220P00019000 | 2024-06-24 3:08PM EDT | 19.00 | 4.15 | 4.25 | 4.35 | 0.00 | - | 3 | 887 | 59.57% |
| U241220P00020000 | 2024-06-26 2:30PM EDT | 20.00 | 5.04 | 4.95 | 5.05 | 0.00 | - | 2 | 1,547 | 58.94% |
| U241220P00021000 | 2024-06-26 9:45AM EDT | 21.00 | 6.15 | 5.30 | 5.80 | 0.00 | - | 1 | 1,152 | 53.81% |
| U241220P00022000 | 2024-06-25 10:26AM EDT | 22.00 | 6.70 | 6.45 | 6.55 | 0.00 | - | 291 | 326 | 57.28% |
| U241220P00023000 | 2024-06-27 9:42AM EDT | 23.00 | 7.40 | 7.25 | 7.35 | -0.25 | -3.27% | 1 | 81 | 56.35% |
| U241220P00024000 | 2024-06-26 2:55PM EDT | 24.00 | 8.13 | 8.05 | 8.20 | 0.00 | - | 1 | 1,026 | 55.27% |
| U241220P00025000 | 2024-06-21 10:21AM EDT | 25.00 | 9.85 | 8.95 | 9.05 | 0.00 | - | 25 | 1,843 | 54.83% |
| U241220P00026000 | 2024-06-20 2:36PM EDT | 26.00 | 10.80 | 9.70 | 9.95 | 0.00 | - | 1 | 256 | 51.76% |
| U241220P00027000 | 2024-06-07 11:06AM EDT | 27.00 | 9.84 | 10.45 | 10.85 | 0.00 | - | 1 | 393 | 55.57% |
| U241220P00028000 | 2024-06-07 10:14AM EDT | 28.00 | 10.72 | 11.15 | 11.75 | 0.00 | - | 1 | 269 | 54.10% |
| U241220P00029000 | 2024-06-10 3:48PM EDT | 29.00 | 11.42 | 12.55 | 12.70 | 0.00 | - | 183 | 462 | 54.10% |
| U241220P00030000 | 2024-06-10 3:48PM EDT | 30.00 | 12.32 | 13.50 | 13.65 | 0.00 | - | 183 | 1,028 | 53.71% |
| U241220P00031000 | 2024-05-07 9:45AM EDT | 31.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 0.00% |
| U241220P00032000 | 2024-06-20 10:54AM EDT | 32.00 | 16.55 | 14.60 | 15.55 | 0.00 | - | 1 | 935 | 50.39% |
| U241220P00035000 | 2024-05-30 12:56PM EDT | 35.00 | 17.00 | 17.95 | 19.50 | 0.00 | - | 7 | 3 | 67.97% |
| U241220P00037000 | 2024-04-03 11:46AM EDT | 37.00 | 12.54 | 13.40 | 14.00 | 0.00 | - | 20 | 193 | 0.00% |
| U241220P00040000 | 2024-05-14 3:38PM EDT | 40.00 | 16.90 | 23.10 | 25.15 | 0.00 | - | 4 | 1 | 94.34% |
| U241220P00042000 | 2024-05-14 9:48AM EDT | 42.00 | 18.30 | 25.00 | 25.40 | 0.00 | - | 3 | 5 | 0.00% |
| U241220P00045000 | 2024-05-23 12:45PM EDT | 45.00 | 25.00 | 28.40 | 29.60 | 0.00 | - | 1 | 0 | 97.36% |
© 2024 Yahoo. All rights reserved.