Unity Software Inc. (U)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| U250117C00003000 | 2024-06-14 10:36AM EDT | 3.00 | 13.50 | 13.35 | 14.40 | 0.00 | - | - | 1 | 171.68% |
| U250117C00010000 | 2024-06-26 3:25PM EDT | 10.00 | 7.35 | 7.35 | 7.50 | 0.00 | - | 6 | 88 | 81.84% |
| U250117C00012500 | 2024-06-27 9:48AM EDT | 12.50 | 5.75 | 5.55 | 5.65 | +0.52 | +9.94% | 1 | 608 | 74.85% |
| U250117C00014000 | 2024-06-27 3:27PM EDT | 14.00 | 4.80 | 4.65 | 4.75 | +0.70 | +17.07% | 6 | 488 | 72.95% |
| U250117C00015000 | 2024-06-27 3:19PM EDT | 15.00 | 4.30 | 4.10 | 4.20 | +0.25 | +6.17% | 11 | 291 | 71.53% |
| U250117C00016000 | 2024-06-27 12:06PM EDT | 16.00 | 3.70 | 3.60 | 3.70 | +0.30 | +8.82% | 3 | 688 | 70.31% |
| U250117C00017500 | 2024-06-27 3:41PM EDT | 17.50 | 3.05 | 2.98 | 3.05 | +0.07 | +2.35% | 6 | 1,781 | 69.21% |
| U250117C00019000 | 2024-06-27 10:21AM EDT | 19.00 | 2.47 | 2.30 | 2.50 | +0.09 | +3.78% | 1 | 401 | 66.70% |
| U250117C00020000 | 2024-06-27 3:10PM EDT | 20.00 | 2.27 | 2.15 | 2.25 | +0.11 | +5.09% | 135 | 2,738 | 68.36% |
| U250117C00021000 | 2024-06-27 10:17AM EDT | 21.00 | 1.87 | 1.71 | 1.93 | +0.11 | +6.25% | 16 | 7,276 | 65.63% |
| U250117C00022500 | 2024-06-27 1:09PM EDT | 22.50 | 1.62 | 1.55 | 1.59 | +0.09 | +5.88% | 2 | 1,791 | 67.09% |
| U250117C00024000 | 2024-06-27 11:50AM EDT | 24.00 | 1.27 | 1.27 | 1.32 | +0.01 | +0.79% | 500 | 1,174 | 66.85% |
| U250117C00025000 | 2024-06-27 3:59PM EDT | 25.00 | 1.15 | 1.12 | 1.16 | +0.05 | +4.55% | 778 | 5,525 | 66.75% |
| U250117C00026000 | 2024-06-27 12:10PM EDT | 26.00 | 1.00 | 0.98 | 1.02 | +0.10 | +11.11% | 20 | 324 | 66.55% |
| U250117C00027000 | 2024-06-27 2:51PM EDT | 27.00 | 0.92 | 0.86 | 0.92 | +0.12 | +15.00% | 2,816 | 1,834 | 66.70% |
| U250117C00028000 | 2024-06-24 2:52PM EDT | 28.00 | 0.80 | 0.76 | 0.80 | 0.00 | - | 11 | 236 | 66.50% |
| U250117C00029000 | 2024-06-27 3:29PM EDT | 29.00 | 0.72 | 0.67 | 0.71 | +0.19 | +35.85% | 1 | 170 | 66.50% |
| U250117C00030000 | 2024-06-27 3:19PM EDT | 30.00 | 0.66 | 0.60 | 0.63 | +0.05 | +8.20% | 32 | 6,833 | 66.60% |
| U250117C00033000 | 2024-06-27 9:55AM EDT | 33.00 | 0.45 | 0.43 | 0.46 | +0.06 | +15.38% | 1 | 1,396 | 67.19% |
| U250117C00035000 | 2024-06-27 11:27AM EDT | 35.00 | 0.36 | 0.35 | 0.37 | +0.01 | +2.86% | 40 | 2,024 | 67.48% |
| U250117C00038000 | 2024-06-24 12:53PM EDT | 38.00 | 0.26 | 0.26 | 0.29 | 0.00 | - | 1 | 2,129 | 68.46% |
| U250117C00040000 | 2024-06-27 3:24PM EDT | 40.00 | 0.23 | 0.23 | 0.25 | +0.03 | +15.00% | 59 | 5,901 | 69.53% |
| U250117C00042000 | 2024-06-24 12:15PM EDT | 42.00 | 0.18 | 0.18 | 0.22 | 0.00 | - | 2 | 1,159 | 69.92% |
| U250117C00045000 | 2024-06-27 3:41PM EDT | 45.00 | 0.17 | 0.14 | 0.18 | +0.01 | +6.25% | 12 | 1,262 | 70.90% |
| U250117C00047000 | 2024-06-25 9:32AM EDT | 47.00 | 0.15 | 0.13 | 0.17 | 0.00 | - | 2 | 2,357 | 72.46% |
| U250117C00050000 | 2024-06-27 3:02PM EDT | 50.00 | 0.13 | 0.11 | 0.14 | -0.07 | -35.00% | 13 | 6,788 | 73.44% |
| U250117C00055000 | 2024-06-25 3:52PM EDT | 55.00 | 0.08 | 0.09 | 0.11 | 0.00 | - | 56 | 2,582 | 75.59% |
| U250117C00060000 | 2024-06-27 3:43PM EDT | 60.00 | 0.08 | 0.08 | 0.10 | 0.00 | - | 83 | 8,204 | 78.71% |
| U250117C00065000 | 2024-06-21 3:25PM EDT | 65.00 | 0.07 | 0.06 | 0.24 | 0.00 | - | 10 | 1,078 | 88.87% |
| U250117C00070000 | 2024-06-27 2:56PM EDT | 70.00 | 0.07 | 0.07 | 0.08 | 0.00 | - | 74 | 12,913 | 83.98% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| U250117P00005000 | 2024-06-14 10:38AM EDT | 5.00 | 0.10 | 0.01 | 0.19 | 0.00 | - | 1 | 11 | 92.19% |
| U250117P00010000 | 2024-06-25 3:46PM EDT | 10.00 | 0.59 | 0.52 | 0.55 | 0.00 | - | 3 | 1,421 | 67.58% |
| U250117P00012500 | 2024-06-27 3:20PM EDT | 12.50 | 1.14 | 1.15 | 1.19 | -0.14 | -10.94% | 30 | 4,405 | 64.01% |
| U250117P00014000 | 2024-06-27 3:34PM EDT | 14.00 | 1.68 | 1.69 | 1.73 | -0.20 | -10.64% | 1 | 604 | 62.16% |
| U250117P00015000 | 2024-06-27 2:44PM EDT | 15.00 | 2.10 | 2.12 | 2.16 | -0.08 | -3.67% | 23 | 2,769 | 61.04% |
| U250117P00016000 | 2024-06-27 1:21PM EDT | 16.00 | 2.56 | 2.38 | 2.65 | -0.16 | -5.88% | 1 | 1,898 | 57.67% |
| U250117P00017500 | 2024-06-27 9:56AM EDT | 17.50 | 3.40 | 3.40 | 3.50 | -0.05 | -1.45% | 100 | 6,941 | 58.50% |
| U250117P00019000 | 2024-06-25 2:33PM EDT | 19.00 | 4.65 | 4.35 | 4.45 | 0.00 | - | 2 | 753 | 57.37% |
| U250117P00020000 | 2024-06-27 10:33AM EDT | 20.00 | 5.10 | 5.05 | 5.15 | -0.07 | -1.35% | 1 | 4,988 | 56.84% |
| U250117P00021000 | 2024-06-27 9:41AM EDT | 21.00 | 5.95 | 5.80 | 5.90 | +0.05 | +0.85% | 1 | 7,103 | 56.54% |
| U250117P00022500 | 2024-06-18 10:57AM EDT | 22.50 | 7.10 | 6.95 | 7.05 | 0.00 | - | 1 | 10,383 | 55.23% |
| U250117P00024000 | 2024-06-14 1:57PM EDT | 24.00 | 8.31 | 8.15 | 8.25 | 0.00 | - | 6 | 64 | 53.37% |
| U250117P00025000 | 2024-06-27 3:16PM EDT | 25.00 | 8.95 | 9.00 | 9.10 | -0.92 | -9.32% | 1 | 9,113 | 52.44% |
| U250117P00026000 | 2024-06-03 10:53AM EDT | 26.00 | 8.66 | 9.00 | 10.00 | 0.00 | - | 1 | 2 | 53.91% |
| U250117P00027000 | 2024-06-24 2:42PM EDT | 27.00 | 10.81 | 9.85 | 11.15 | 0.00 | - | 21 | 4,955 | 61.23% |
| U250117P00028000 | 2024-06-04 1:29PM EDT | 28.00 | 10.40 | 11.65 | 11.80 | 0.00 | - | 2 | 14 | 52.25% |
| U250117P00030000 | 2024-06-27 9:49AM EDT | 30.00 | 13.45 | 13.55 | 13.95 | -0.19 | -1.39% | 1 | 2,841 | 54.79% |
| U250117P00033000 | 2024-06-25 2:21PM EDT | 33.00 | 16.88 | 16.40 | 16.55 | 0.00 | - | 1 | 681 | 48.63% |
| U250117P00035000 | 2024-06-12 1:06PM EDT | 35.00 | 16.85 | 17.40 | 19.10 | 0.00 | - | 22 | 96 | 78.08% |
| U250117P00038000 | 2024-06-05 11:47AM EDT | 38.00 | 20.40 | 21.20 | 22.00 | 0.00 | - | 1 | 4 | 60.35% |
| U250117P00040000 | 2024-05-30 3:11PM EDT | 40.00 | 22.00 | 22.90 | 24.90 | 0.00 | - | 1 | 0 | 79.25% |
| U250117P00042000 | 2024-06-04 10:11AM EDT | 42.00 | 23.85 | 25.20 | 25.60 | 0.00 | - | 3 | 4 | 65.82% |
| U250117P00045000 | 2024-05-22 2:13PM EDT | 45.00 | 24.55 | 28.50 | 29.65 | 0.00 | - | 1 | 5 | 93.26% |
| U250117P00047000 | 2024-04-18 10:21AM EDT | 47.00 | 23.43 | 24.90 | 25.60 | 0.00 | - | 2 | 2 | 0.00% |
| U250117P00050000 | 2024-04-04 11:34AM EDT | 50.00 | 23.80 | 23.70 | 26.00 | 0.00 | - | 4 | 45 | 0.00% |
| U250117P00055000 | 2024-04-05 3:58PM EDT | 55.00 | 30.14 | 30.00 | 30.95 | 0.00 | - | 2 | 1 | 0.00% |
| U250117P00060000 | 2024-05-15 9:37AM EDT | 60.00 | 37.50 | 42.55 | 44.70 | 0.00 | - | 2 | 0 | 86.43% |
| U250117P00065000 | 2024-02-20 2:31PM EDT | 65.00 | 33.30 | 35.60 | 39.30 | 0.00 | - | 1 | 0 | 0.00% |
| U250117P00070000 | 2024-04-30 11:05AM EDT | 70.00 | 45.30 | 50.95 | 53.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.