Unity Software Inc. (U)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:25AM EDT. Market open.
Strike:30.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| U240510C00030000 | 2024-05-10 10:02AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 284 | 3,732 | 196.88% |
| U240517C00030000 | 2024-05-10 9:54AM EDT | 2024-05-17 | 0.01 | 0.02 | 0.03 | -0.27 | -96.43% | 299 | 3,795 | 86.72% |
| U240524C00030000 | 2024-05-10 9:41AM EDT | 2024-05-24 | 0.05 | 0.01 | 0.22 | -0.35 | -87.50% | 10 | 158 | 83.59% |
| U240531C00030000 | 2024-05-10 10:06AM EDT | 2024-05-31 | 0.06 | 0.04 | 0.05 | -0.38 | -86.36% | 480 | 1,364 | 57.81% |
| U240607C00030000 | 2024-05-10 9:55AM EDT | 2024-06-07 | 0.08 | 0.05 | 0.46 | -0.49 | -85.96% | 91 | 50 | 72.95% |
| U240614C00030000 | 2024-05-09 11:32AM EDT | 2024-06-14 | 0.58 | 0.03 | 0.89 | 0.00 | - | 5 | 18 | 77.93% |
| U240621C00030000 | 2024-05-10 10:10AM EDT | 2024-06-21 | 0.15 | 0.15 | 0.16 | -0.51 | -75.00% | 309 | 3,402 | 52.93% |
| U240628C00030000 | 2024-05-10 9:56AM EDT | 2024-06-28 | 0.28 | 0.00 | 0.97 | -0.35 | -55.56% | 50 | 100 | 67.29% |
| U240719C00030000 | 2024-05-10 10:03AM EDT | 2024-07-19 | 0.34 | 0.32 | 0.37 | -0.59 | -63.44% | 55 | 994 | 50.78% |
| U240816C00030000 | 2024-05-10 10:06AM EDT | 2024-08-16 | 0.94 | 0.84 | 0.91 | -0.60 | -38.96% | 20 | 1,619 | 59.13% |
| U240920C00030000 | 2024-05-09 3:51PM EDT | 2024-09-20 | 1.30 | 1.13 | 1.25 | -0.55 | -29.73% | 3 | 1,159 | 57.76% |
| U241115C00030000 | 2024-05-10 9:55AM EDT | 2024-11-15 | 2.00 | 1.84 | 1.95 | -0.68 | -25.37% | 2 | 715 | 60.43% |
| U241220C00030000 | 2024-05-09 3:41PM EDT | 2024-12-20 | 2.93 | 2.01 | 2.23 | 0.00 | - | 58 | 579 | 58.86% |
| U250117C00030000 | 2024-05-10 10:09AM EDT | 2025-01-17 | 2.35 | 2.20 | 2.37 | -0.80 | -25.40% | 105 | 4,024 | 57.76% |
| U251219C00030000 | 2024-05-09 3:46PM EDT | 2025-12-19 | 5.82 | 4.90 | 5.75 | 0.00 | - | 9 | 174 | 64.16% |
| U260116C00030000 | 2024-05-10 9:49AM EDT | 2026-01-16 | 5.60 | 5.05 | 5.25 | -0.40 | -6.67% | 16 | 1,546 | 61.22% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| U240510P00030000 | 2024-05-10 10:05AM EDT | 2024-05-10 | 6.90 | 6.80 | 7.00 | +1.04 | +17.75% | 4 | 17 | 273.44% |
| U240517P00030000 | 2024-05-10 9:41AM EDT | 2024-05-17 | 6.15 | 6.90 | 7.20 | +0.05 | +0.82% | 11 | 2,270 | 110.55% |
| U240524P00030000 | 2024-05-09 11:19AM EDT | 2024-05-24 | 6.00 | 6.70 | 7.20 | 0.00 | - | 4 | 24 | 100.78% |
| U240531P00030000 | 2024-05-07 2:40PM EDT | 2024-05-31 | 5.35 | 6.70 | 7.80 | 0.00 | - | 3 | 11 | 87.50% |
| U240607P00030000 | 2024-05-09 2:44PM EDT | 2024-06-07 | 5.91 | 6.80 | 8.20 | 0.00 | - | 3 | 3 | 91.99% |
| U240614P00030000 | 2024-05-08 3:50PM EDT | 2024-06-14 | 6.85 | 6.70 | 7.25 | 0.00 | - | - | 3 | 68.36% |
| U240621P00030000 | 2024-05-10 9:52AM EDT | 2024-06-21 | 6.72 | 6.60 | 7.40 | +0.38 | +5.99% | 4 | 4,547 | 70.70% |
| U240719P00030000 | 2024-05-09 11:31AM EDT | 2024-07-19 | 6.37 | 7.00 | 7.15 | 0.00 | - | 1 | 213 | 43.65% |
| U240816P00030000 | 2024-05-03 1:39PM EDT | 2024-08-16 | 7.00 | 7.40 | 7.60 | 0.00 | - | 10 | 976 | 52.83% |
| U240920P00030000 | 2024-05-06 11:06AM EDT | 2024-09-20 | 6.70 | 7.55 | 7.75 | 0.00 | - | 18 | 572 | 49.07% |
| U241115P00030000 | 2024-04-30 3:13PM EDT | 2024-11-15 | 7.89 | 8.05 | 8.90 | 0.00 | - | 5 | 319 | 54.30% |
| U241220P00030000 | 2024-05-09 11:50AM EDT | 2024-12-20 | 7.80 | 8.20 | 9.40 | 0.00 | - | 1 | 979 | 54.86% |
| U250117P00030000 | 2024-05-09 3:52PM EDT | 2025-01-17 | 8.03 | 8.35 | 8.90 | 0.00 | - | 32 | 2,894 | 53.13% |
| U251219P00030000 | 2024-05-08 11:43AM EDT | 2025-12-19 | 9.54 | 8.05 | 10.25 | 0.00 | - | 1 | 210 | 46.80% |
| U260116P00030000 | 2024-05-08 2:31PM EDT | 2026-01-16 | 9.82 | 9.95 | 10.90 | 0.00 | - | 20 | 5,290 | 51.20% |
© 2024 Yahoo. All rights reserved.