Unity Software Inc. (U)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| U240705C00008000 | 2024-06-12 9:51AM EDT | 8.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| U240705C00009000 | 2024-06-20 11:48AM EDT | 9.00 | 6.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| U240705C00010000 | 2024-06-24 9:34AM EDT | 10.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| U240705C00012000 | 2024-05-31 3:04PM EDT | 12.00 | 6.40 | 4.15 | 4.40 | 0.00 | - | 1 | 3 | 303.91% |
| U240705C00013000 | 2024-06-27 12:25PM EDT | 13.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| U240705C00013500 | 2024-06-28 3:48PM EDT | 13.50 | 2.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| U240705C00014000 | 2024-07-01 2:09PM EDT | 14.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| U240705C00014500 | 2024-07-01 1:20PM EDT | 14.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| U240705C00015000 | 2024-07-01 3:50PM EDT | 15.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| U240705C00015500 | 2024-07-01 3:59PM EDT | 15.50 | 0.49 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| U240705C00016000 | 2024-07-01 3:59PM EDT | 16.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 709 | 0 | 3.13% |
| U240705C00016500 | 2024-07-01 3:57PM EDT | 16.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 598 | 0 | 12.50% |
| U240705C00017000 | 2024-07-01 3:59PM EDT | 17.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,462 | 0 | 25.00% |
| U240705C00017500 | 2024-07-01 3:57PM EDT | 17.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 25.00% |
| U240705C00018000 | 2024-07-01 1:20PM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 25.00% |
| U240705C00018500 | 2024-07-01 3:02PM EDT | 18.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| U240705C00019000 | 2024-07-01 2:03PM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 50.00% |
| U240705C00019500 | 2024-07-01 10:47AM EDT | 19.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| U240705C00020000 | 2024-07-01 10:14AM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| U240705C00020500 | 2024-07-01 10:12AM EDT | 20.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| U240705C00021000 | 2024-07-01 9:56AM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 50.00% |
| U240705C00022000 | 2024-07-01 2:06PM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| U240705C00022500 | 2024-07-01 9:36AM EDT | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| U240705C00023000 | 2024-06-28 10:23AM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| U240705C00023500 | 2024-06-28 12:01PM EDT | 23.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| U240705C00024000 | 2024-06-24 10:00AM EDT | 24.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| U240705C00025000 | 2024-07-01 12:05PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| U240705C00025500 | 2024-06-27 10:33AM EDT | 25.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| U240705C00026000 | 2024-06-26 1:07PM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| U240705C00027000 | 2024-06-26 12:07PM EDT | 27.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| U240705C00027500 | 2024-06-26 2:53PM EDT | 27.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| U240705C00028000 | 2024-06-25 1:56PM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 50.00% |
| U240705C00029000 | 2024-06-24 2:59PM EDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| U240705C00030000 | 2024-06-25 10:17AM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| U240705P00010000 | 2024-06-25 12:38PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| U240705P00010500 | 2024-06-24 11:04AM EDT | 10.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| U240705P00011000 | 2024-06-28 12:17PM EDT | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| U240705P00011500 | 2024-06-25 10:04AM EDT | 11.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| U240705P00012000 | 2024-06-27 1:14PM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 50.00% |
| U240705P00012500 | 2024-06-28 11:08AM EDT | 12.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| U240705P00013000 | 2024-07-01 12:49PM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 50.00% |
| U240705P00013500 | 2024-06-28 2:01PM EDT | 13.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| U240705P00014000 | 2024-07-01 2:14PM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 25.00% |
| U240705P00014500 | 2024-07-01 11:07AM EDT | 14.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| U240705P00015000 | 2024-07-01 3:34PM EDT | 15.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 12.50% |
| U240705P00015500 | 2024-07-01 3:59PM EDT | 15.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 319 | 0 | 6.25% |
| U240705P00016000 | 2024-07-01 3:49PM EDT | 16.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 255 | 0 | 0.00% |
| U240705P00016500 | 2024-07-01 2:05PM EDT | 16.50 | 0.73 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| U240705P00017000 | 2024-07-01 2:02PM EDT | 17.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| U240705P00017500 | 2024-06-28 2:52PM EDT | 17.50 | 1.34 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| U240705P00018000 | 2024-07-01 2:52PM EDT | 18.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| U240705P00018500 | 2024-07-01 11:48AM EDT | 18.50 | 2.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| U240705P00019000 | 2024-07-01 3:24PM EDT | 19.00 | 3.26 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| U240705P00019500 | 2024-06-27 10:41AM EDT | 19.50 | 2.98 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| U240705P00020000 | 2024-06-28 12:21PM EDT | 20.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| U240705P00021000 | 2024-07-01 2:28PM EDT | 21.00 | 5.23 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| U240705P00022000 | 2024-06-03 3:17PM EDT | 22.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| U240705P00023000 | 2024-06-26 12:24PM EDT | 23.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| U240705P00024000 | 2024-06-18 11:46AM EDT | 24.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| U240705P00026500 | 2024-06-27 10:37AM EDT | 26.50 | 10.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| U240705P00027000 | 2024-06-20 11:39AM EDT | 27.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| U240705P00030500 | 2024-06-27 10:12AM EDT | 30.50 | 13.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| U240705P00031500 | 2024-07-01 1:06PM EDT | 31.50 | 15.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.