Unity Software Inc. (U)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| U240920C00005000 | 2024-08-13 10:28AM EDT | 5.00 | 11.22 | 12.40 | 15.75 | 0.00 | - | - | 5 | 940.63% |
| U240920C00009000 | 2024-09-05 11:23AM EDT | 9.00 | 7.25 | 10.15 | 12.55 | 0.00 | - | 2 | 13 | 466.41% |
| U240920C00010000 | 2024-09-13 12:20PM EDT | 10.00 | 10.40 | 8.95 | 10.00 | +3.05 | +41.50% | 1 | 120 | 285.16% |
| U240920C00010500 | 2024-09-11 10:07AM EDT | 10.50 | 6.10 | 7.95 | 10.65 | 0.00 | - | 1 | 13 | 561.33% |
| U240920C00011000 | 2024-09-12 1:51PM EDT | 11.00 | 8.04 | 7.50 | 9.00 | 0.00 | - | 7 | 35 | 250.00% |
| U240920C00011500 | 2024-09-04 9:34AM EDT | 11.50 | 4.85 | 8.35 | 8.50 | 0.00 | - | 1 | 3 | 175.00% |
| U240920C00012000 | 2024-09-11 9:58AM EDT | 12.00 | 7.50 | 7.85 | 8.00 | +2.85 | +61.29% | 1 | 148 | 162.50% |
| U240920C00012500 | 2024-09-12 9:47AM EDT | 12.50 | 4.40 | 6.35 | 8.05 | 0.00 | - | 2 | 23 | 343.55% |
| U240920C00013000 | 2024-09-13 2:44PM EDT | 13.00 | 7.06 | 6.10 | 7.00 | +0.96 | +15.74% | 54 | 270 | 188.28% |
| U240920C00013500 | 2024-09-12 9:47AM EDT | 13.50 | 3.40 | 5.40 | 7.10 | 0.00 | - | 1 | 4 | 309.77% |
| U240920C00014000 | 2024-09-13 2:59PM EDT | 14.00 | 6.10 | 5.00 | 6.00 | +1.15 | +23.23% | 8 | 784 | 160.94% |
| U240920C00014500 | 2024-09-12 11:52AM EDT | 14.50 | 3.55 | 5.35 | 5.60 | 0.00 | - | 7 | 18 | 137.50% |
| U240920C00015000 | 2024-09-13 10:44AM EDT | 15.00 | 5.40 | 4.00 | 5.55 | +1.43 | +36.02% | 80 | 1,675 | 242.38% |
| U240920C00015500 | 2024-09-13 9:44AM EDT | 15.50 | 4.55 | 3.50 | 5.50 | +1.00 | +28.17% | 13 | 69 | 121.88% |
| U240920C00016000 | 2024-09-13 3:43PM EDT | 16.00 | 3.95 | 3.00 | 5.00 | +0.94 | +31.23% | 59 | 1,445 | 109.38% |
| U240920C00016500 | 2024-09-13 2:46PM EDT | 16.50 | 3.65 | 2.61 | 4.50 | +1.09 | +42.58% | 35 | 285 | 110.16% |
| U240920C00017000 | 2024-09-13 3:33PM EDT | 17.00 | 3.10 | 2.58 | 3.40 | +1.03 | +49.76% | 190 | 2,541 | 82.42% |
| U240920C00017500 | 2024-09-13 3:51PM EDT | 17.50 | 2.44 | 2.39 | 2.56 | +0.74 | +43.53% | 124 | 1,780 | 67.19% |
| U240920C00018000 | 2024-09-13 3:57PM EDT | 18.00 | 2.00 | 1.99 | 2.12 | +0.76 | +61.29% | 557 | 5,039 | 70.70% |
| U240920C00018500 | 2024-09-13 3:57PM EDT | 18.50 | 1.54 | 1.41 | 1.67 | +0.60 | +63.83% | 293 | 2,249 | 55.08% |
| U240920C00019000 | 2024-09-13 3:59PM EDT | 19.00 | 1.16 | 1.17 | 1.23 | +0.49 | +73.13% | 878 | 4,603 | 60.16% |
| U240920C00019500 | 2024-09-13 3:59PM EDT | 19.50 | 0.91 | 0.84 | 0.90 | +0.42 | +85.71% | 506 | 2,864 | 59.18% |
| U240920C00020000 | 2024-09-13 3:59PM EDT | 20.00 | 0.60 | 0.60 | 0.62 | +0.27 | +81.82% | 10,201 | 13,015 | 59.38% |
| U240920C00020500 | 2024-09-13 3:59PM EDT | 20.50 | 0.42 | 0.42 | 0.49 | +0.19 | +82.61% | 2,476 | 238 | 63.67% |
| U240920C00021000 | 2024-09-13 3:59PM EDT | 21.00 | 0.27 | 0.27 | 0.28 | +0.11 | +68.75% | 6,191 | 3,673 | 60.74% |
| U240920C00021500 | 2024-09-13 3:57PM EDT | 21.50 | 0.20 | 0.18 | 0.20 | +0.05 | +33.33% | 434 | 245 | 63.28% |
| U240920C00022000 | 2024-09-13 3:56PM EDT | 22.00 | 0.13 | 0.12 | 0.14 | +0.05 | +62.50% | 4,397 | 5,377 | 65.63% |
| U240920C00023000 | 2024-09-13 3:59PM EDT | 23.00 | 0.07 | 0.06 | 0.08 | +0.03 | +75.00% | 1,846 | 4,029 | 71.88% |
| U240920C00024000 | 2024-09-13 3:50PM EDT | 24.00 | 0.05 | 0.02 | 0.07 | +0.01 | +25.00% | 1,579 | 3,829 | 79.69% |
| U240920C00025000 | 2024-09-13 3:45PM EDT | 25.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 1,036 | 4,059 | 89.06% |
| U240920C00026000 | 2024-09-13 2:33PM EDT | 26.00 | 0.03 | 0.01 | 0.04 | +0.01 | +50.00% | 147 | 3,252 | 95.31% |
| U240920C00027000 | 2024-09-13 1:19PM EDT | 27.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 1 | 2,004 | 103.13% |
| U240920C00028000 | 2024-09-13 1:05PM EDT | 28.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 92 | 1,890 | 109.38% |
| U240920C00029000 | 2024-09-12 1:30PM EDT | 29.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 25 | 2,636 | 118.75% |
| U240920C00030000 | 2024-09-13 3:53PM EDT | 30.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 258 | 1,407 | 121.88% |
| U240920C00031000 | 2024-09-13 3:53PM EDT | 31.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 97 | 569 | 131.25% |
| U240920C00032000 | 2024-09-13 3:37PM EDT | 32.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 667 | 137.50% |
| U240920C00033000 | 2024-09-13 3:10PM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,862 | 137.50% |
| U240920C00034000 | 2024-09-13 1:20PM EDT | 34.00 | 0.01 | 0.00 | 0.37 | -0.02 | -66.67% | 48 | 390 | 237.50% |
| U240920C00035000 | 2024-09-13 12:57PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 217 | 798 | 150.00% |
| U240920C00036000 | 2024-09-13 12:17PM EDT | 36.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 77 | 417 | 165.63% |
| U240920C00037000 | 2024-09-13 11:50AM EDT | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 133 | 235 | 162.50% |
| U240920C00038000 | 2024-09-09 1:54PM EDT | 38.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 158 | 322 | 181.25% |
| U240920C00039000 | 2024-08-29 10:09AM EDT | 39.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 302 | 187.50% |
| U240920C00040000 | 2024-09-05 9:44AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,222 | 181.25% |
| U240920C00041000 | 2024-09-09 9:49AM EDT | 41.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 5 | 236 | 187.50% |
| U240920C00042000 | 2024-09-06 9:51AM EDT | 42.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 80 | 346 | 203.13% |
| U240920C00045000 | 2024-09-12 2:00PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 435 | 206.25% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| U240920P00009000 | 2024-09-06 9:36AM EDT | 9.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 1 | 113 | 329.69% |
| U240920P00010000 | 2024-09-05 2:47PM EDT | 10.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 2,541 | 206.25% |
| U240920P00011000 | 2024-09-11 3:38PM EDT | 11.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 33 | 1,770 | 232.81% |
| U240920P00012000 | 2024-09-12 1:23PM EDT | 12.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 16 | 1,935 | 179.69% |
| U240920P00012500 | 2024-09-12 9:57AM EDT | 12.50 | 0.03 | 0.00 | 0.22 | 0.00 | - | 10 | 20 | 211.72% |
| U240920P00013000 | 2024-09-12 12:47PM EDT | 13.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 4,303 | 140.63% |
| U240920P00013500 | 2024-09-13 12:37PM EDT | 13.50 | 0.01 | 0.00 | 0.15 | -0.01 | -50.00% | 10 | 553 | 167.97% |
| U240920P00014000 | 2024-09-13 2:41PM EDT | 14.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 25 | 1,252 | 100.00% |
| U240920P00014500 | 2024-09-13 2:05PM EDT | 14.50 | 0.01 | 0.01 | 0.09 | -0.04 | -80.00% | 14 | 335 | 131.25% |
| U240920P00015000 | 2024-09-13 2:39PM EDT | 15.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 9 | 9,327 | 101.56% |
| U240920P00015500 | 2024-09-13 3:08PM EDT | 15.50 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 2 | 309 | 91.41% |
| U240920P00016000 | 2024-09-13 3:25PM EDT | 16.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 27 | 5,803 | 87.50% |
| U240920P00016500 | 2024-09-13 3:08PM EDT | 16.50 | 0.03 | 0.03 | 0.04 | -0.05 | -62.50% | 16 | 1,918 | 78.91% |
| U240920P00017000 | 2024-09-13 3:49PM EDT | 17.00 | 0.05 | 0.03 | 0.05 | -0.08 | -61.54% | 705 | 3,682 | 70.31% |
| U240920P00017500 | 2024-09-13 3:33PM EDT | 17.50 | 0.06 | 0.06 | 0.07 | -0.15 | -71.43% | 256 | 570 | 67.19% |
| U240920P00018000 | 2024-09-13 3:59PM EDT | 18.00 | 0.10 | 0.09 | 0.10 | -0.23 | -69.70% | 1,114 | 4,140 | 61.72% |
| U240920P00018500 | 2024-09-13 3:56PM EDT | 18.50 | 0.17 | 0.15 | 0.17 | -0.35 | -67.31% | 835 | 395 | 59.38% |
| U240920P00019000 | 2024-09-13 3:57PM EDT | 19.00 | 0.27 | 0.25 | 0.29 | -0.48 | -64.00% | 2,151 | 1,295 | 57.81% |
| U240920P00019500 | 2024-09-13 3:59PM EDT | 19.50 | 0.44 | 0.43 | 0.46 | -0.57 | -56.44% | 2,304 | 68 | 57.81% |
| U240920P00020000 | 2024-09-13 3:59PM EDT | 20.00 | 0.67 | 0.66 | 0.70 | -0.75 | -52.82% | 2,579 | 1,909 | 57.52% |
| U240920P00020500 | 2024-09-13 3:58PM EDT | 20.50 | 0.99 | 0.97 | 1.01 | -2.41 | -70.88% | 881 | 1 | 58.59% |
| U240920P00021000 | 2024-09-13 3:38PM EDT | 21.00 | 1.30 | 1.33 | 1.46 | -0.80 | -38.10% | 83 | 584 | 64.06% |
| U240920P00021500 | 2024-09-12 12:57PM EDT | 21.50 | 1.40 | 1.67 | 1.94 | -1.60 | -53.33% | 3 | 19 | 66.41% |
| U240920P00022000 | 2024-09-13 3:59PM EDT | 22.00 | 2.20 | 2.09 | 2.26 | -0.80 | -26.67% | 1,106 | 1,662 | 57.81% |
| U240920P00023000 | 2024-09-13 1:44PM EDT | 23.00 | 2.77 | 3.10 | 3.20 | -3.33 | -54.59% | 41 | 429 | 69.53% |
| U240920P00024000 | 2024-09-13 9:45AM EDT | 24.00 | 3.75 | 3.05 | 5.15 | -1.15 | -23.47% | 1 | 28 | 62.50% |
| U240920P00025000 | 2024-09-13 10:35AM EDT | 25.00 | 4.95 | 4.05 | 5.20 | -2.90 | -36.94% | 1 | 1 | 112.50% |
| U240920P00026000 | 2024-09-11 10:07AM EDT | 26.00 | 9.45 | 6.00 | 6.20 | 0.00 | - | 1 | 626 | 84.38% |
| U240920P00027000 | 2024-09-05 3:05PM EDT | 27.00 | 10.00 | 7.00 | 8.15 | 0.00 | - | 3 | 2 | 206.64% |
| U240920P00028000 | 2024-09-13 3:03PM EDT | 28.00 | 7.90 | 7.45 | 9.15 | -1.00 | -11.24% | 1 | 1 | 175.78% |
| U240920P00029000 | 2024-09-13 3:19PM EDT | 29.00 | 8.89 | 7.85 | 9.65 | -2.36 | -20.98% | 1 | 0 | 247.07% |
| U240920P00030000 | 2024-09-13 3:03PM EDT | 30.00 | 9.90 | 9.05 | 11.15 | -1.00 | -9.17% | 3 | 11 | 121.88% |
| U240920P00031000 | 2024-09-03 10:07AM EDT | 31.00 | 13.20 | 10.05 | 12.15 | 0.00 | - | 1 | 2 | 131.25% |
| U240920P00032000 | 2024-09-13 3:09PM EDT | 32.00 | 11.95 | 11.70 | 13.00 | -2.25 | -15.85% | 3 | 3 | 234.38% |
| U240920P00033000 | 2024-09-13 12:06PM EDT | 33.00 | 12.55 | 12.75 | 14.00 | -2.65 | -17.43% | 6 | 4 | 250.78% |
| U240920P00034000 | 2024-09-13 9:57AM EDT | 34.00 | 14.00 | 13.60 | 15.90 | -3.80 | -21.35% | 4 | 5 | 325.00% |
| U240920P00035000 | 2024-09-13 10:00AM EDT | 35.00 | 15.00 | 17.05 | 19.20 | -3.80 | -20.21% | 3 | 9 | 594.34% |
| U240920P00036000 | 2024-09-13 9:31AM EDT | 36.00 | 16.50 | 16.00 | 18.05 | -2.75 | -14.29% | 1 | 0 | 384.77% |
| U240920P00037000 | 2024-09-03 3:18PM EDT | 37.00 | 20.25 | 16.60 | 18.65 | 0.00 | - | 2 | 1 | 337.30% |
| U240920P00038000 | 2024-09-03 3:18PM EDT | 38.00 | 21.25 | 17.55 | 18.65 | 0.00 | - | 1 | 5 | 181.25% |
| U240920P00039000 | 2024-09-03 9:31AM EDT | 39.00 | 21.05 | 18.40 | 20.90 | 0.00 | - | - | 0 | 360.55% |
| U240920P00040000 | 2024-05-31 2:47PM EDT | 40.00 | 21.60 | 23.65 | 24.75 | 0.00 | - | 20 | 1 | 753.13% |
| U240920P00041000 | 2024-09-03 9:31AM EDT | 41.00 | 23.05 | 20.85 | 22.40 | 0.00 | - | - | 1 | 373.83% |
| U240920P00042000 | 2024-09-03 11:39AM EDT | 42.00 | 24.60 | 21.75 | 23.90 | 0.00 | - | - | 0 | 414.65% |
© 2024 Yahoo. All rights reserved.