Unity Software Inc. (U)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| U230721C00012500 | 2022-11-30 11:34AM EDT | 12.50 | 25.80 | 16.60 | 16.90 | 0.00 | - | 4 | 12 | 75.00% |
| U230721C00015000 | 2023-02-23 12:34PM EDT | 15.00 | 16.65 | 14.20 | 14.70 | 0.00 | - | 3 | 51 | 66.99% |
| U230721C00017500 | 2023-03-27 2:16PM EDT | 17.50 | 11.60 | 12.65 | 12.90 | 0.00 | - | 1 | 55 | 92.19% |
| U230721C00020000 | 2023-03-30 11:16AM EDT | 20.00 | 10.90 | 10.65 | 10.85 | +0.20 | +1.87% | 1 | 162 | 87.11% |
| U230721C00022500 | 2023-03-28 2:26PM EDT | 22.50 | 7.60 | 8.85 | 9.05 | 0.00 | - | 1 | 20 | 84.13% |
| U230721C00025000 | 2023-03-30 1:40PM EDT | 25.00 | 7.08 | 7.20 | 7.35 | +0.83 | +13.28% | 3 | 371 | 80.35% |
| U230721C00030000 | 2023-03-30 3:38PM EDT | 30.00 | 4.70 | 4.60 | 4.70 | 0.00 | - | 8 | 4,409 | 76.07% |
| U230721C00035000 | 2023-03-30 3:08PM EDT | 35.00 | 2.83 | 2.83 | 2.90 | -0.04 | -1.39% | 24 | 5,535 | 73.71% |
| U230721C00040000 | 2023-03-30 1:08PM EDT | 40.00 | 1.75 | 1.72 | 1.77 | +0.03 | +1.74% | 56 | 7,475 | 72.66% |
| U230721C00045000 | 2023-03-30 2:35PM EDT | 45.00 | 1.05 | 1.05 | 1.08 | 0.00 | - | 5 | 3,362 | 72.31% |
| U230721C00050000 | 2023-03-30 11:44AM EDT | 50.00 | 0.67 | 0.66 | 0.72 | -0.02 | -2.90% | 10 | 1,679 | 73.29% |
| U230721C00055000 | 2023-03-30 10:28AM EDT | 55.00 | 0.48 | 0.43 | 0.45 | +0.03 | +6.67% | 20 | 1,225 | 73.63% |
| U230721C00060000 | 2023-03-30 11:58AM EDT | 60.00 | 0.33 | 0.29 | 0.33 | +0.03 | +10.00% | 500 | 1,069 | 75.29% |
| U230721C00065000 | 2023-03-30 3:28PM EDT | 65.00 | 0.22 | 0.19 | 0.25 | +0.01 | +4.76% | 5 | 895 | 76.56% |
| U230721C00070000 | 2023-03-30 11:37AM EDT | 70.00 | 0.17 | 0.11 | 0.21 | 0.00 | - | 1 | 1,251 | 77.83% |
| U230721C00075000 | 2023-03-17 11:42AM EDT | 75.00 | 0.16 | 0.07 | 0.17 | 0.00 | - | 5 | 668 | 79.10% |
| U230721C00080000 | 2023-03-23 10:49AM EDT | 80.00 | 0.10 | 0.05 | 0.16 | 0.00 | - | 25 | 1,278 | 81.84% |
| U230721C00085000 | 2023-03-16 1:05PM EDT | 85.00 | 0.12 | 0.05 | 0.14 | 0.00 | - | 1 | 850 | 84.57% |
| U230721C00090000 | 2023-03-14 10:12AM EDT | 90.00 | 0.09 | 0.04 | 0.09 | 0.00 | - | 10 | 320 | 83.98% |
| U230721C00095000 | 2023-02-22 1:40PM EDT | 95.00 | 0.26 | 0.03 | 0.13 | 0.00 | - | 11 | 274 | 89.65% |
| U230721C00100000 | 2023-03-22 1:44PM EDT | 100.00 | 0.05 | 0.02 | 0.10 | 0.00 | - | 1 | 225 | 89.65% |
| U230721C00105000 | 2023-02-16 12:29PM EDT | 105.00 | 0.31 | 0.02 | 0.15 | 0.00 | - | 2 | 65 | 96.48% |
| U230721C00110000 | 2023-02-08 3:53PM EDT | 110.00 | 0.16 | 0.04 | 0.09 | 0.00 | - | 2 | 20 | 96.09% |
| U230721C00115000 | 2023-02-28 4:26PM EDT | 115.00 | 0.06 | 0.01 | 0.10 | 0.00 | - | 285 | 796 | 96.88% |
| U230721C00120000 | 2023-03-10 4:48PM EDT | 120.00 | 0.04 | 0.01 | 0.10 | 0.00 | - | 10 | 58 | 99.22% |
| U230721C00125000 | 2023-02-13 11:18AM EDT | 125.00 | 0.10 | 0.01 | 0.35 | 0.00 | - | 6 | 242 | 117.77% |
| U230721C00130000 | 2023-03-06 4:57PM EDT | 130.00 | 0.01 | 0.01 | 0.10 | 0.00 | - | 3 | 93 | 103.91% |
| U230721C00135000 | 2023-02-03 3:41PM EDT | 135.00 | 0.11 | 0.00 | 0.18 | 0.00 | - | 2 | 254 | 112.31% |
| U230721C00140000 | 2023-02-03 3:46PM EDT | 140.00 | 0.08 | 0.01 | 0.18 | 0.00 | - | 2 | 392 | 115.23% |
| U230721C00145000 | 2023-03-02 10:36AM EDT | 145.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 4 | 116 | 105.08% |
| U230721C00150000 | 2023-01-18 10:49AM EDT | 150.00 | 0.07 | 0.02 | 0.28 | 0.00 | - | 1 | 241 | 125.98% |
| U230721C00155000 | 2023-02-14 4:56PM EDT | 155.00 | 0.23 | 0.01 | 0.22 | 0.00 | - | 1 | 58 | 123.83% |
| U230721C00160000 | 2022-11-16 1:24PM EDT | 160.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 182 | 134 | 126.95% |
| U230721C00165000 | 2023-01-10 2:44PM EDT | 165.00 | 0.05 | 0.02 | 0.22 | 0.00 | - | 167 | 801 | 128.13% |
| U230721C00170000 | 2022-08-23 10:37AM EDT | 170.00 | 0.40 | 0.00 | 0.33 | 0.00 | - | 30 | 57 | 135.16% |
| U230721C00175000 | 2022-11-11 10:38AM EDT | 175.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 8 | 132.23% |
| U230721C00180000 | 2022-11-10 10:33AM EDT | 180.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | 1 | 5 | 133.20% |
| U230721C00185000 | 2022-08-19 3:57PM EDT | 185.00 | 0.35 | 0.00 | 0.34 | 0.00 | - | 2 | 19 | 140.63% |
| U230721C00190000 | 2023-02-01 10:30AM EDT | 190.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 50.00% |
Putsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| U230721P00012500 | 2023-03-30 1:44PM EDT | 12.50 | 0.26 | 0.18 | 0.33 | -0.14 | -35.00% | 10 | 164 | 97.85% |
| U230721P00015000 | 2023-03-17 3:36PM EDT | 15.00 | 0.65 | 0.40 | 0.45 | 0.00 | - | 10 | 400 | 89.75% |
| U230721P00017500 | 2023-03-28 12:32PM EDT | 17.50 | 0.97 | 0.70 | 0.80 | 0.00 | - | 3 | 8,350 | 85.64% |
| U230721P00020000 | 2023-03-28 3:58PM EDT | 20.00 | 1.52 | 1.17 | 1.27 | 0.00 | - | 2 | 2,645 | 82.03% |
| U230721P00022500 | 2023-03-30 3:59PM EDT | 22.50 | 1.84 | 1.84 | 1.89 | -0.08 | -4.17% | 894 | 1,378 | 78.93% |
| U230721P00025000 | 2023-03-30 2:26PM EDT | 25.00 | 2.70 | 2.65 | 2.73 | -0.04 | -1.46% | 13 | 918 | 75.88% |
| U230721P00030000 | 2023-03-30 12:20PM EDT | 30.00 | 5.10 | 4.95 | 5.10 | 0.00 | - | 5 | 1,153 | 71.66% |
| U230721P00035000 | 2023-03-30 10:51AM EDT | 35.00 | 7.94 | 8.10 | 8.25 | -0.76 | -8.74% | 3 | 626 | 68.16% |
| U230721P00040000 | 2023-03-30 12:36PM EDT | 40.00 | 12.10 | 11.95 | 12.10 | -0.51 | -4.04% | 1 | 1,184 | 65.65% |
| U230721P00045000 | 2023-03-29 1:00PM EDT | 45.00 | 17.07 | 16.25 | 16.45 | 0.00 | - | 1 | 317 | 63.33% |
| U230721P00050000 | 2023-03-30 1:18PM EDT | 50.00 | 21.10 | 20.85 | 21.05 | +0.65 | +3.18% | 10 | 525 | 59.77% |
| U230721P00055000 | 2023-03-30 12:12PM EDT | 55.00 | 25.78 | 25.60 | 25.95 | -2.47 | -8.74% | 10 | 196 | 57.32% |
| U230721P00060000 | 2023-03-30 2:35PM EDT | 60.00 | 30.77 | 30.50 | 30.85 | -0.48 | -1.54% | 5 | 212 | 68.95% |
| U230721P00065000 | 2023-03-30 12:12PM EDT | 65.00 | 35.65 | 35.50 | 35.85 | -0.60 | -1.66% | 40 | 7 | 53.91% |
| U230721P00070000 | 2023-03-20 12:13PM EDT | 70.00 | 42.30 | 40.50 | 40.80 | 0.00 | - | 1 | 21 | 76.37% |
| U230721P00075000 | 2023-02-17 10:45AM EDT | 75.00 | 36.14 | 46.45 | 47.00 | 0.00 | - | 17 | 0 | 119.39% |
| U230721P00080000 | 2023-03-30 12:12PM EDT | 80.00 | 50.65 | 50.50 | 50.80 | -0.75 | -1.46% | 1 | 0 | 85.55% |
| U230721P00085000 | 2022-12-08 11:07AM EDT | 85.00 | 49.80 | 57.45 | 58.15 | 0.00 | - | 3 | 0 | 155.52% |
| U230721P00090000 | 2023-03-30 12:09PM EDT | 90.00 | 60.60 | 60.40 | 60.80 | -0.80 | -1.30% | 1 | 0 | 93.36% |
| U230721P00095000 | 2022-10-21 11:43AM EDT | 95.00 | 66.90 | 59.95 | 60.85 | 0.00 | - | 5 | 0 | 0.00% |
| U230721P00100000 | 2023-01-26 12:06PM EDT | 100.00 | 67.20 | 69.95 | 70.80 | 0.00 | - | 18 | 0 | 100.20% |
| U230721P00105000 | 2022-11-28 4:42PM EDT | 105.00 | 69.70 | 78.00 | 78.85 | 0.00 | - | 1 | 1 | 186.23% |
| U230721P00110000 | 2023-03-27 10:56AM EDT | 110.00 | 81.50 | 80.30 | 80.95 | 0.00 | - | 1 | 1 | 117.97% |
| U230721P00115000 | 2022-09-21 10:36AM EDT | 115.00 | 79.50 | 86.60 | 87.25 | 0.00 | - | 1 | 0 | 159.03% |
| U230721P00120000 | 2022-12-30 12:15PM EDT | 120.00 | 91.70 | 83.40 | 83.95 | 0.00 | - | 5 | 0 | 0.00% |
| U230721P00125000 | 2023-03-27 10:41AM EDT | 125.00 | 96.45 | 95.45 | 95.80 | 0.00 | - | 1 | 2 | 114.26% |
| U230721P00130000 | 2023-01-06 11:06AM EDT | 130.00 | 105.05 | 92.15 | 92.90 | 0.00 | - | 10 | 0 | 0.00% |
| U230721P00135000 | 2023-03-28 12:32PM EDT | 135.00 | 107.55 | 105.40 | 105.80 | 0.00 | - | 1 | 11 | 119.14% |
| U230721P00140000 | 2022-07-07 11:07AM EDT | 140.00 | 96.50 | 91.85 | 92.70 | 0.00 | - | 1 | 5 | 0.00% |
| U230721P00145000 | 2023-03-21 10:43AM EDT | 145.00 | 116.00 | 115.45 | 115.85 | 0.00 | - | 1 | 3 | 128.32% |
| U230721P00150000 | 2022-05-26 3:34PM EDT | 150.00 | 111.93 | 102.55 | 104.25 | 0.00 | - | 2 | 7 | 0.00% |
| U230721P00155000 | 2022-08-08 11:13AM EDT | 155.00 | 104.25 | 115.00 | 117.55 | 0.00 | - | 6 | 0 | 0.00% |
| U230721P00160000 | 2022-07-05 1:49PM EDT | 160.00 | 118.96 | 114.30 | 115.35 | 0.00 | - | 1 | 0 | 0.00% |
| U230721P00165000 | 2022-05-13 11:57AM EDT | 165.00 | 125.85 | 126.75 | 129.55 | 0.00 | - | 2 | 1 | 0.00% |
| U230721P00170000 | 2022-05-16 12:12AM EDT | 170.00 | 131.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| U230721P00175000 | 2022-06-08 11:31AM EDT | 175.00 | 128.31 | 129.05 | 130.40 | 0.00 | - | 1 | 0 | 0.00% |
| U230721P00180000 | 2023-02-23 1:43PM EDT | 180.00 | 148.95 | 150.30 | 152.05 | 0.00 | - | 1 | 0 | 163.18% |
| U230721P00185000 | 2023-03-29 3:45PM EDT | 185.00 | 155.87 | 155.20 | 156.00 | 0.00 | - | 10 | 0 | 154.98% |
| U230721P00190000 | 2023-03-29 3:45PM EDT | 190.00 | 160.85 | 160.15 | 161.30 | 0.00 | - | 10 | 10 | 128.52% |
© 2023 Yahoo. All rights reserved.
