Unity Software Inc. (U)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| U251219C00015000 | 2024-05-29 2:10PM EDT | 15.00 | 7.28 | 6.65 | 9.50 | 0.00 | - | 1 | 30 | 79.69% |
| U251219C00018000 | 2024-05-31 11:30AM EDT | 18.00 | 5.70 | 5.65 | 6.85 | -0.16 | -2.73% | 2 | 41 | 70.02% |
| U251219C00020000 | 2024-05-31 1:45PM EDT | 20.00 | 5.25 | 4.90 | 5.25 | +0.17 | +3.35% | 9 | 221 | 63.72% |
| U251219C00022500 | 2024-05-30 12:39PM EDT | 22.50 | 4.28 | 4.10 | 4.45 | 0.00 | - | 1 | 40 | 62.60% |
| U251219C00025000 | 2024-05-31 9:30AM EDT | 25.00 | 3.50 | 3.45 | 3.75 | -0.20 | -5.41% | 2 | 623 | 61.60% |
| U251219C00027000 | 2024-05-29 10:35AM EDT | 27.00 | 3.20 | 3.00 | 4.70 | 0.00 | - | 100 | 144 | 68.77% |
| U251219C00030000 | 2024-05-31 11:50AM EDT | 30.00 | 2.70 | 2.45 | 3.45 | +0.08 | +3.05% | 3 | 336 | 64.48% |
| U251219C00033000 | 2024-05-29 3:13PM EDT | 33.00 | 2.29 | 1.98 | 2.32 | 0.00 | - | 2 | 79 | 60.01% |
| U251219C00035000 | 2024-05-31 9:52AM EDT | 35.00 | 2.00 | 1.73 | 2.21 | -0.04 | -1.96% | 2 | 678 | 60.60% |
| U251219C00038000 | 2024-05-21 1:04PM EDT | 38.00 | 2.03 | 1.36 | 2.01 | 0.00 | - | 5 | 171 | 60.72% |
| U251219C00040000 | 2024-05-31 1:14PM EDT | 40.00 | 1.40 | 1.22 | 1.75 | -0.01 | -0.71% | 50 | 531 | 60.28% |
| U251219C00042000 | 2024-05-23 10:57AM EDT | 42.00 | 1.55 | 1.04 | 1.31 | 0.00 | - | 1 | 111 | 57.86% |
| U251219C00045000 | 2024-05-30 11:59AM EDT | 45.00 | 0.62 | 0.92 | 1.19 | 0.00 | - | 4 | 169 | 58.79% |
| U251219C00047000 | 2024-05-30 11:59AM EDT | 47.00 | 0.55 | 0.78 | 2.06 | 0.00 | - | 4 | 64 | 66.06% |
| U251219C00050000 | 2024-05-31 12:36PM EDT | 50.00 | 0.76 | 0.72 | 0.86 | +0.01 | +1.33% | 50 | 751 | 58.28% |
| U251219C00055000 | 2024-05-28 12:56PM EDT | 55.00 | 0.70 | 0.53 | 0.70 | 0.00 | - | 2 | 1,570 | 58.25% |
| U251219C00060000 | 2024-05-30 11:17AM EDT | 60.00 | 0.52 | 0.45 | 0.54 | 0.00 | - | 3 | 723 | 58.50% |
| U251219C00065000 | 2024-05-31 11:36AM EDT | 65.00 | 0.46 | 0.40 | 0.44 | 0.00 | - | 6 | 417 | 59.23% |
| U251219C00070000 | 2024-05-30 2:11PM EDT | 70.00 | 0.30 | 0.30 | 0.38 | -0.05 | -14.29% | 1 | 686 | 59.28% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| U251219P00015000 | 2024-05-29 9:32AM EDT | 15.00 | 2.53 | 2.59 | 2.97 | 0.00 | - | 1 | 1,063 | 52.08% |
| U251219P00018000 | 2024-05-31 11:41AM EDT | 18.00 | 4.15 | 4.05 | 4.55 | -0.08 | -1.89% | 10 | 127 | 50.02% |
| U251219P00020000 | 2024-05-29 9:30AM EDT | 20.00 | 5.05 | 5.20 | 5.70 | 0.00 | - | 10 | 1,122 | 51.25% |
| U251219P00022500 | 2024-05-24 10:26AM EDT | 22.50 | 6.40 | 6.85 | 7.20 | 0.00 | - | 1 | 879 | 48.22% |
| U251219P00025000 | 2024-05-28 10:45AM EDT | 25.00 | 8.16 | 8.60 | 11.00 | 0.00 | - | 6 | 221 | 55.79% |
| U251219P00027000 | 2024-05-30 9:56AM EDT | 27.00 | 10.10 | 10.15 | 12.50 | 0.00 | - | 3 | 91 | 54.86% |
| U251219P00030000 | 2024-05-29 9:40AM EDT | 30.00 | 12.77 | 11.50 | 15.00 | +0.52 | +4.24% | 1 | 210 | 68.12% |
| U251219P00033000 | 2024-05-13 10:26AM EDT | 33.00 | 12.30 | 14.15 | 16.25 | 0.00 | - | 15 | 92 | 52.20% |
| U251219P00035000 | 2024-05-29 10:20AM EDT | 35.00 | 16.55 | 16.00 | 18.70 | 0.00 | - | 1 | 959 | 60.67% |
| U251219P00038000 | 2024-05-13 10:14AM EDT | 38.00 | 16.40 | 19.20 | 20.90 | 0.00 | - | 7 | 169 | 53.66% |
| U251219P00040000 | 2024-05-23 10:57AM EDT | 40.00 | 20.20 | 20.65 | 24.00 | 0.00 | - | 1 | 176 | 70.46% |
| U251219P00042000 | 2024-03-08 11:58AM EDT | 42.00 | 18.08 | 17.85 | 18.70 | 0.00 | - | 1 | 37 | 0.00% |
| U251219P00045000 | 2024-03-19 9:31AM EDT | 45.00 | 21.20 | 20.85 | 24.05 | 0.00 | - | 17 | 19 | 0.00% |
| U251219P00047000 | 2023-08-02 1:43PM EDT | 47.00 | 17.58 | 16.75 | 17.65 | 0.00 | - | 5 | 25 | 0.00% |
| U251219P00050000 | 2024-05-10 9:53AM EDT | 50.00 | 26.72 | 29.10 | 34.00 | 0.00 | - | 1 | 0 | 80.05% |
| U251219P00055000 | 2024-04-04 1:44PM EDT | 55.00 | 29.17 | 29.15 | 31.30 | 0.00 | - | 1 | 45 | 0.00% |
| U251219P00060000 | 2024-04-17 3:22PM EDT | 60.00 | 36.20 | 36.05 | 40.80 | 0.00 | - | 1 | 4 | 0.00% |
| U251219P00065000 | 2024-04-09 12:30PM EDT | 65.00 | 37.89 | 38.60 | 43.45 | 0.00 | - | 1 | 0 | 0.00% |
| U251219P00070000 | 2024-02-26 4:20PM EDT | 70.00 | 37.75 | 40.70 | 45.45 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.