Unity Software Inc. (U)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:29.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| U240510C00029000 | 2024-05-09 3:59PM EDT | 2024-05-10 | 0.18 | 0.18 | 0.19 | -0.03 | -14.29% | 2,301 | 825 | 275.00% |
| U240517C00029000 | 2024-05-09 3:59PM EDT | 2024-05-17 | 0.39 | 0.37 | 0.42 | -0.01 | -2.50% | 959 | 2,132 | 122.66% |
| U240524C00029000 | 2024-05-09 3:59PM EDT | 2024-05-24 | 0.51 | 0.40 | 0.51 | 0.00 | - | 28 | 65 | 94.14% |
| U240531C00029000 | 2024-05-09 3:59PM EDT | 2024-05-31 | 0.60 | 0.50 | 0.63 | -0.04 | -6.25% | 10 | 47 | 84.18% |
| U240607C00029000 | 2024-05-09 3:34PM EDT | 2024-06-07 | 0.75 | 0.30 | 0.77 | -0.32 | -29.91% | 4 | 12 | 71.88% |
| U240614C00029000 | 2024-05-09 12:23PM EDT | 2024-06-14 | 0.81 | 0.45 | 1.88 | 0.00 | - | 2 | 20 | 90.04% |
| U240621C00029000 | 2024-05-09 3:59PM EDT | 2024-06-21 | 0.82 | 0.78 | 0.85 | -0.08 | -8.89% | 126 | 1,005 | 69.92% |
| U240719C00029000 | 2024-05-09 3:59PM EDT | 2024-07-19 | 1.09 | 0.93 | 1.11 | -0.52 | -32.30% | 176 | 808 | 60.21% |
| U240816C00029000 | 2024-05-09 3:53PM EDT | 2024-08-16 | 1.77 | 1.62 | 1.75 | -0.10 | -5.35% | 27 | 2,028 | 65.67% |
| U240920C00029000 | 2024-05-08 9:30AM EDT | 2024-09-20 | 2.48 | 1.59 | 2.10 | 0.00 | - | 2 | 165 | 59.35% |
| U241115C00029000 | 2024-05-09 2:08PM EDT | 2024-11-15 | 2.91 | 1.63 | 2.90 | -0.09 | -3.00% | 29 | 682 | 56.13% |
| U241220C00029000 | 2024-05-09 11:04AM EDT | 2024-12-20 | 3.30 | 3.00 | 3.25 | -0.10 | -2.94% | 1 | 66 | 63.14% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| U240510P00029000 | 2024-05-09 3:47PM EDT | 2024-05-10 | 5.04 | 4.90 | 5.95 | +0.09 | +1.82% | 6 | 23 | 400.39% |
| U240517P00029000 | 2024-05-08 10:50AM EDT | 2024-05-17 | 5.14 | 5.10 | 6.10 | 0.00 | - | 1 | 1,884 | 157.42% |
| U240524P00029000 | 2024-05-07 1:19PM EDT | 2024-05-24 | 4.37 | 4.25 | 5.95 | 0.00 | - | 6 | 5 | 78.32% |
| U240531P00029000 | 2024-05-03 2:07PM EDT | 2024-05-31 | 5.15 | 4.55 | 5.55 | 0.00 | - | 1 | 5 | 60.74% |
| U240607P00029000 | 2024-05-09 2:44PM EDT | 2024-06-07 | 5.08 | 4.25 | 5.90 | -0.06 | -1.17% | 3 | 1 | 54.69% |
| U240621P00029000 | 2024-05-06 9:41AM EDT | 2024-06-21 | 4.70 | 5.35 | 5.65 | 0.00 | - | 1 | 441 | 64.06% |
| U240719P00029000 | 2024-05-06 2:45PM EDT | 2024-07-19 | 5.10 | 5.55 | 5.95 | 0.00 | - | 4 | 114 | 57.13% |
| U240816P00029000 | 2024-04-25 11:46AM EDT | 2024-08-16 | 7.35 | 6.05 | 6.35 | 0.00 | - | 4 | 974 | 58.64% |
| U240920P00029000 | 2024-05-06 10:44AM EDT | 2024-09-20 | 6.00 | 6.25 | 6.65 | 0.00 | - | 1 | 341 | 55.08% |
| U241115P00029000 | 2024-04-22 2:58PM EDT | 2024-11-15 | 7.90 | 6.05 | 7.85 | 0.00 | - | 2 | 273 | 53.86% |
| U241220P00029000 | 2024-05-03 2:54PM EDT | 2024-12-20 | 7.24 | 5.70 | 7.45 | 0.00 | - | 1 | 286 | 56.27% |
© 2024 Yahoo. All rights reserved.