Unity Software Inc. (U)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 November 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| U231117C00015000 | 2023-08-15 2:24PM EDT | 15.00 | 20.65 | 20.50 | 21.25 | 0.00 | - | 5 | 14 | 378.71% |
| U231117C00017500 | 2023-07-11 9:55AM EDT | 17.50 | 24.80 | 20.10 | 20.30 | 0.00 | - | 1 | 19 | 392.19% |
| U231117C00020000 | 2023-09-26 1:30PM EDT | 20.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 9 | 123 | 0.00% |
| U231117C00022500 | 2023-09-27 11:42AM EDT | 22.50 | 8.70 | 0.00 | 0.00 | 0.00 | - | 3 | 30 | 0.00% |
| U231117C00024000 | 2023-09-25 10:59AM EDT | 24.00 | 7.93 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 0.00% |
| U231117C00025000 | 2023-09-26 12:56PM EDT | 25.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 7 | 223 | 0.00% |
| U231117C00026000 | 2023-09-26 3:23PM EDT | 26.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 8 | 65 | 0.00% |
| U231117C00027000 | 2023-09-28 1:12PM EDT | 27.00 | 5.26 | 0.00 | 0.00 | 0.00 | - | 9 | 26 | 0.00% |
| U231117C00028000 | 2023-09-28 10:33AM EDT | 28.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 29 | 64 | 0.00% |
| U231117C00029000 | 2023-09-28 12:22PM EDT | 29.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 48 | 27 | 0.00% |
| U231117C00030000 | 2023-09-28 3:54PM EDT | 30.00 | 3.38 | 0.00 | 0.00 | 0.00 | - | 126 | 911 | 0.00% |
| U231117C00031000 | 2023-09-28 3:47PM EDT | 31.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 62 | 616 | 0.78% |
| U231117C00032000 | 2023-09-28 3:39PM EDT | 32.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 413 | 1,979 | 3.13% |
| U231117C00033000 | 2023-09-28 3:59PM EDT | 33.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 46 | 601 | 6.25% |
| U231117C00034000 | 2023-09-28 3:08PM EDT | 34.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 125 | 808 | 6.25% |
| U231117C00035000 | 2023-09-28 3:39PM EDT | 35.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 156 | 4,225 | 6.25% |
| U231117C00036000 | 2023-09-28 2:08PM EDT | 36.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 26 | 1,965 | 12.50% |
| U231117C00037000 | 2023-09-28 3:50PM EDT | 37.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 73 | 8,596 | 12.50% |
| U231117C00038000 | 2023-09-28 3:53PM EDT | 38.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 26 | 1,644 | 12.50% |
| U231117C00039000 | 2023-09-28 2:50PM EDT | 39.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 13 | 696 | 12.50% |
| U231117C00040000 | 2023-09-28 3:43PM EDT | 40.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 36 | 10,730 | 12.50% |
| U231117C00041000 | 2023-09-28 10:14AM EDT | 41.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 2 | 1,150 | 25.00% |
| U231117C00042000 | 2023-09-28 11:00AM EDT | 42.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 11 | 1,566 | 25.00% |
| U231117C00043000 | 2023-09-28 3:31PM EDT | 43.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 7 | 359 | 25.00% |
| U231117C00044000 | 2023-09-26 12:58PM EDT | 44.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 110 | 891 | 25.00% |
| U231117C00045000 | 2023-09-28 2:57PM EDT | 45.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 3 | 6,290 | 25.00% |
| U231117C00046000 | 2023-09-28 1:14PM EDT | 46.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 5 | 860 | 25.00% |
| U231117C00047000 | 2023-09-27 10:08AM EDT | 47.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 400 | 25.00% |
| U231117C00048000 | 2023-09-26 2:26PM EDT | 48.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 383 | 25.00% |
| U231117C00049000 | 2023-09-25 1:27PM EDT | 49.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 596 | 25.00% |
| U231117C00050000 | 2023-09-28 3:22PM EDT | 50.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 3,459 | 25.00% |
| U231117C00055000 | 2023-09-28 3:27PM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 4,134 | 25.00% |
| U231117C00060000 | 2023-09-28 3:19PM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 38 | 2,186 | 50.00% |
| U231117C00065000 | 2023-09-22 11:16AM EDT | 65.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 1,531 | 50.00% |
| U231117C00070000 | 2023-09-28 9:30AM EDT | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 682 | 50.00% |
Putsfor17 November 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| U231117P00015000 | 2023-09-28 11:27AM EDT | 15.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 2,608 | 50.00% |
| U231117P00017500 | 2023-09-28 12:12PM EDT | 17.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 200 | 25.00% |
| U231117P00020000 | 2023-09-28 3:02PM EDT | 20.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 10 | 4,873 | 25.00% |
| U231117P00022500 | 2023-09-28 2:11PM EDT | 22.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 64 | 2,481 | 25.00% |
| U231117P00024000 | 2023-09-28 9:40AM EDT | 24.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 3 | 407 | 12.50% |
| U231117P00025000 | 2023-09-28 3:02PM EDT | 25.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 21 | 5,713 | 12.50% |
| U231117P00026000 | 2023-09-28 3:51PM EDT | 26.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 109 | 1,739 | 12.50% |
| U231117P00027000 | 2023-09-28 3:52PM EDT | 27.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 119 | 4,005 | 6.25% |
| U231117P00028000 | 2023-09-28 12:54PM EDT | 28.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 125 | 597 | 6.25% |
| U231117P00029000 | 2023-09-28 12:18PM EDT | 29.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 77 | 1,030 | 3.13% |
| U231117P00030000 | 2023-09-28 3:37PM EDT | 30.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 86 | 6,024 | 1.56% |
| U231117P00031000 | 2023-09-28 3:37PM EDT | 31.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 89 | 4,234 | 0.00% |
| U231117P00032000 | 2023-09-28 10:45AM EDT | 32.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 20 | 1,630 | 0.00% |
| U231117P00033000 | 2023-09-28 10:46AM EDT | 33.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 10 | 3,680 | 0.00% |
| U231117P00034000 | 2023-09-28 12:21PM EDT | 34.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 3 | 1,628 | 0.00% |
| U231117P00035000 | 2023-09-28 2:22PM EDT | 35.00 | 5.37 | 0.00 | 0.00 | 0.00 | - | 32 | 5,533 | 0.00% |
| U231117P00036000 | 2023-09-27 3:09PM EDT | 36.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 15 | 3,081 | 0.00% |
| U231117P00037000 | 2023-09-28 3:12PM EDT | 37.00 | 6.94 | 0.00 | 0.00 | 0.00 | - | 12 | 2,442 | 0.00% |
| U231117P00038000 | 2023-09-27 3:21PM EDT | 38.00 | 7.79 | 0.00 | 0.00 | 0.00 | - | 2 | 2,563 | 0.00% |
| U231117P00039000 | 2023-09-27 10:42AM EDT | 39.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 584 | 0.00% |
| U231117P00040000 | 2023-09-27 3:42PM EDT | 40.00 | 9.86 | 0.00 | 0.00 | 0.00 | - | 25 | 2,951 | 0.00% |
| U231117P00041000 | 2023-09-27 3:31PM EDT | 41.00 | 10.52 | 0.00 | 0.00 | 0.00 | - | 3 | 1,655 | 0.00% |
| U231117P00042000 | 2023-09-28 1:49PM EDT | 42.00 | 11.41 | 0.00 | 0.00 | 0.00 | - | 17 | 3,061 | 0.00% |
| U231117P00043000 | 2023-09-27 2:30PM EDT | 43.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 3 | 387 | 0.00% |
| U231117P00044000 | 2023-09-27 3:44PM EDT | 44.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 4 | 396 | 0.00% |
| U231117P00045000 | 2023-09-26 3:51PM EDT | 45.00 | 14.66 | 0.00 | 0.00 | 0.00 | - | 1 | 486 | 0.00% |
| U231117P00046000 | 2023-09-22 10:00AM EDT | 46.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | 2 | 390 | 0.00% |
| U231117P00047000 | 2023-09-27 12:21PM EDT | 47.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 1 | 123 | 0.00% |
| U231117P00048000 | 2023-09-28 10:16AM EDT | 48.00 | 17.69 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| U231117P00049000 | 2023-09-19 2:57PM EDT | 49.00 | 14.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| U231117P00050000 | 2023-09-27 2:45PM EDT | 50.00 | 19.27 | 0.00 | 0.00 | 0.00 | - | 1,030 | 1 | 0.00% |
| U231117P00055000 | 2023-09-27 2:45PM EDT | 55.00 | 24.30 | 0.00 | 0.00 | 0.00 | - | 520 | 229 | 0.00% |
| U231117P00060000 | 2023-09-18 12:13PM EDT | 60.00 | 26.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| U231117P00065000 | 2023-08-16 1:43PM EDT | 65.00 | 29.80 | 28.40 | 29.05 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
