Unity Software Inc. (U)
NYSE - Nasdaq Real-time 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| U251219C00003000 | 2024-09-09 12:27PM EDT | 3.00 | 14.34 | 17.35 | 17.70 | 0.00 | - | 5 | 11 | 112.11% |
| U251219C00010000 | 2024-09-13 12:25PM EDT | 10.00 | 11.69 | 11.30 | 11.90 | 0.00 | - | 1 | 109 | 76.12% |
| U251219C00015000 | 2024-09-18 2:40PM EDT | 15.00 | 9.10 | 8.30 | 9.70 | -0.10 | -1.09% | 3 | 478 | 79.08% |
| U251219C00018000 | 2024-09-19 2:32PM EDT | 18.00 | 7.05 | 5.90 | 7.05 | -0.12 | -1.67% | 2 | 590 | 62.77% |
| U251219C00020000 | 2024-09-19 11:43AM EDT | 20.00 | 6.47 | 5.95 | 6.25 | -0.06 | -0.92% | 2 | 511 | 67.80% |
| U251219C00022500 | 2024-09-18 1:46PM EDT | 22.50 | 5.25 | 5.05 | 5.30 | 0.00 | - | 1 | 111 | 66.66% |
| U251219C00025000 | 2024-09-19 1:47PM EDT | 25.00 | 4.62 | 4.30 | 4.55 | +0.47 | +11.33% | 147 | 880 | 66.11% |
| U251219C00027000 | 2024-09-19 10:06AM EDT | 27.00 | 4.30 | 3.65 | 3.95 | +0.58 | +15.59% | 7 | 376 | 64.53% |
| U251219C00030000 | 2024-09-19 12:45PM EDT | 30.00 | 3.25 | 3.05 | 3.30 | +0.11 | +3.50% | 11 | 745 | 64.36% |
| U251219C00033000 | 2024-09-13 9:33AM EDT | 33.00 | 2.50 | 2.44 | 2.79 | 0.00 | - | 1 | 1,209 | 63.62% |
| U251219C00035000 | 2024-09-16 11:31AM EDT | 35.00 | 2.42 | 2.08 | 2.47 | +0.30 | +14.15% | 1 | 7,721 | 62.92% |
| U251219C00038000 | 2024-09-13 9:37AM EDT | 38.00 | 2.00 | 0.00 | 2.09 | 0.00 | - | 1 | 3,795 | 50.76% |
| U251219C00040000 | 2024-09-19 12:27PM EDT | 40.00 | 1.67 | 1.53 | 1.86 | -0.33 | -16.50% | 27 | 2,644 | 62.57% |
| U251219C00042000 | 2024-09-13 3:46PM EDT | 42.00 | 1.37 | 0.00 | 1.68 | 0.00 | - | 2 | 116 | 52.10% |
| U251219C00045000 | 2024-09-18 2:06PM EDT | 45.00 | 1.50 | 1.25 | 1.44 | 0.00 | - | 1 | 233 | 63.33% |
| U251219C00047000 | 2024-09-16 11:13AM EDT | 47.00 | 1.02 | 0.00 | 1.32 | 0.00 | - | 2 | 64 | 53.66% |
| U251219C00050000 | 2024-09-18 2:01PM EDT | 50.00 | 1.00 | 0.84 | 1.11 | -0.07 | -6.54% | 5 | 1,277 | 62.16% |
| U251219C00055000 | 2024-09-06 10:35AM EDT | 55.00 | 0.27 | 0.63 | 0.80 | 0.00 | - | 1 | 1,507 | 61.28% |
| U251219C00060000 | 2024-09-16 9:30AM EDT | 60.00 | 0.63 | 0.56 | 0.67 | +0.26 | +70.27% | 1 | 1,071 | 62.65% |
| U251219C00065000 | 2024-09-12 1:31PM EDT | 65.00 | 0.47 | 0.37 | 0.58 | +0.07 | +17.50% | 25 | 888 | 62.26% |
| U251219C00070000 | 2024-09-19 9:50AM EDT | 70.00 | 0.52 | 0.32 | 0.53 | +0.15 | +40.54% | 8 | 990 | 63.62% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| U251219P00003000 | 2024-06-25 1:14PM EDT | 3.00 | 0.10 | 0.00 | 0.32 | 0.00 | - | - | 10 | 102.93% |
| U251219P00005000 | 2024-08-08 2:42PM EDT | 5.00 | 0.46 | 0.09 | 0.47 | 0.00 | - | - | 4 | 85.35% |
| U251219P00010000 | 2024-09-16 12:04PM EDT | 10.00 | 0.94 | 0.80 | 1.02 | 0.00 | - | 75 | 779 | 66.02% |
| U251219P00015000 | 2024-09-18 3:05PM EDT | 15.00 | 2.50 | 2.32 | 2.64 | 0.00 | - | 17 | 1,679 | 60.69% |
| U251219P00018000 | 2024-09-18 10:26AM EDT | 18.00 | 3.75 | 3.65 | 4.00 | 0.00 | - | 2 | 1,361 | 58.25% |
| U251219P00020000 | 2024-09-18 2:38PM EDT | 20.00 | 4.66 | 4.70 | 7.45 | 0.00 | - | 3 | 1,193 | 71.00% |
| U251219P00022500 | 2024-09-18 10:51AM EDT | 22.50 | 6.15 | 5.90 | 6.50 | 0.00 | - | 50 | 880 | 53.39% |
| U251219P00025000 | 2024-09-19 11:14AM EDT | 25.00 | 8.00 | 7.90 | 8.70 | -0.27 | -3.26% | 1 | 221 | 56.91% |
| U251219P00027000 | 2024-09-18 10:32AM EDT | 27.00 | 9.20 | 9.30 | 9.65 | 0.00 | - | 1 | 115 | 53.05% |
| U251219P00030000 | 2024-09-17 3:25PM EDT | 30.00 | 11.70 | 11.05 | 11.85 | 0.00 | - | 1 | 203 | 52.52% |
| U251219P00033000 | 2024-06-14 9:30AM EDT | 33.00 | 16.83 | 15.65 | 17.65 | 0.00 | - | 7 | 85 | 78.69% |
| U251219P00035000 | 2024-09-12 1:34PM EDT | 35.00 | 15.95 | 15.65 | 17.95 | 0.00 | - | 1 | 931 | 60.72% |
| U251219P00038000 | 2024-07-29 9:44AM EDT | 38.00 | 22.05 | 21.05 | 21.40 | 0.00 | - | 1 | 169 | 81.91% |
| U251219P00040000 | 2024-06-24 3:52PM EDT | 40.00 | 23.40 | 24.00 | 24.65 | 0.00 | - | 4 | 144 | 96.97% |
| 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 | 30.05 | 34.90 | 0.00 | - | 1 | 0 | 87.16% |
| 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 | 72.02% |
| 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 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.