Unity Software Inc. (U)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| U240510C00016000 | 2024-04-04 9:36AM EDT | 16.00 | 10.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| U240510C00017000 | 2024-04-08 11:04AM EDT | 17.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| U240510C00018000 | 2024-05-01 2:28PM EDT | 18.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| U240510C00019000 | 2024-05-01 2:28PM EDT | 19.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| U240510C00020000 | 2024-04-29 1:19PM EDT | 20.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| U240510C00021000 | 2024-04-29 1:09PM EDT | 21.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| U240510C00021500 | 2024-04-25 12:49PM EDT | 21.50 | 2.56 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| U240510C00022000 | 2024-05-01 9:52AM EDT | 22.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| U240510C00022500 | 2024-04-30 11:13AM EDT | 22.50 | 2.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| U240510C00023000 | 2024-05-01 3:08PM EDT | 23.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| U240510C00023500 | 2024-05-01 1:32PM EDT | 23.50 | 2.15 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 0.00% |
| U240510C00024000 | 2024-05-01 3:03PM EDT | 24.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| U240510C00024500 | 2024-05-01 3:35PM EDT | 24.50 | 2.05 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| U240510C00025000 | 2024-05-01 3:47PM EDT | 25.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 3.13% |
| U240510C00025500 | 2024-05-01 3:51PM EDT | 25.50 | 1.44 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| U240510C00026000 | 2024-05-01 3:00PM EDT | 26.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| U240510C00026500 | 2024-05-01 3:04PM EDT | 26.50 | 1.24 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| U240510C00027000 | 2024-05-01 3:40PM EDT | 27.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 12.50% |
| U240510C00027500 | 2024-05-01 3:26PM EDT | 27.50 | 0.94 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 25.00% |
| U240510C00028000 | 2024-05-01 3:19PM EDT | 28.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 551 | 0 | 25.00% |
| U240510C00028500 | 2024-05-01 2:58PM EDT | 28.50 | 0.69 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| U240510C00029000 | 2024-05-01 3:14PM EDT | 29.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 25.00% |
| U240510C00030000 | 2024-05-01 3:56PM EDT | 30.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 25.00% |
| U240510C00031000 | 2024-05-01 3:49PM EDT | 31.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| U240510C00032000 | 2024-05-01 12:55PM EDT | 32.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| U240510C00033000 | 2024-05-01 3:00PM EDT | 33.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| U240510C00034000 | 2024-05-01 3:12PM EDT | 34.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| U240510C00035000 | 2024-05-01 3:20PM EDT | 35.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| U240510C00036000 | 2024-04-09 3:53PM EDT | 36.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| U240510C00037000 | 2024-04-29 10:01AM EDT | 37.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| U240510C00040000 | 2024-05-01 12:16PM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| U240510P00014000 | 2024-04-30 10:03AM EDT | 14.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| U240510P00015000 | 2024-04-29 9:45AM EDT | 15.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| U240510P00017000 | 2024-05-01 11:06AM EDT | 17.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| U240510P00017500 | 2024-04-26 10:10AM EDT | 17.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| U240510P00018000 | 2024-04-30 12:50PM EDT | 18.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| U240510P00018500 | 2024-05-01 12:55PM EDT | 18.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| U240510P00019000 | 2024-04-29 12:27PM EDT | 19.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| U240510P00019500 | 2024-05-01 1:44PM EDT | 19.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| U240510P00020000 | 2024-05-01 3:08PM EDT | 20.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| U240510P00020500 | 2024-05-01 2:50PM EDT | 20.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 486 | 0 | 25.00% |
| U240510P00021000 | 2024-05-01 10:08AM EDT | 21.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| U240510P00021500 | 2024-05-01 2:47PM EDT | 21.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| U240510P00022000 | 2024-05-01 3:50PM EDT | 22.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| U240510P00022500 | 2024-05-01 3:39PM EDT | 22.50 | 0.77 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| U240510P00023000 | 2024-05-01 3:46PM EDT | 23.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| U240510P00023500 | 2024-05-01 11:53AM EDT | 23.50 | 1.46 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| U240510P00024000 | 2024-05-01 2:28PM EDT | 24.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| U240510P00024500 | 2024-05-01 3:39PM EDT | 24.50 | 1.64 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.78% |
| U240510P00025000 | 2024-05-01 3:44PM EDT | 25.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 354 | 0 | 0.00% |
| U240510P00025500 | 2024-05-01 3:32PM EDT | 25.50 | 2.13 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 0.00% |
| U240510P00026000 | 2024-05-01 3:17PM EDT | 26.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| U240510P00026500 | 2024-04-22 2:49PM EDT | 26.50 | 4.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| U240510P00027000 | 2024-05-01 3:15PM EDT | 27.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| U240510P00028000 | 2024-04-30 3:39PM EDT | 28.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| U240510P00029000 | 2024-04-24 2:11PM EDT | 29.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| U240510P00030000 | 2024-04-24 3:45PM EDT | 30.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| U240510P00031000 | 2024-04-23 9:38AM EDT | 31.00 | 8.39 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| U240510P00033000 | 2024-04-16 1:13PM EDT | 33.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| U240510P00034000 | 2024-04-25 9:36AM EDT | 34.00 | 11.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| U240510P00035000 | 2024-04-29 1:19PM EDT | 35.00 | 9.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.