Unity Software Inc. (U)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| U240517C00015000 | 2024-04-25 11:10AM EDT | 15.00 | 8.05 | 7.70 | 10.60 | 0.00 | - | 40 | 62 | 92.19% |
| U240517C00018000 | 2024-04-23 9:41AM EDT | 18.00 | 5.15 | 6.15 | 6.50 | 0.00 | - | 1 | 18 | 94.14% |
| U240517C00019000 | 2024-04-17 2:19PM EDT | 19.00 | 5.50 | 5.15 | 5.70 | 0.00 | - | 1 | 3 | 90.63% |
| U240517C00020000 | 2024-04-26 1:03PM EDT | 20.00 | 4.85 | 4.15 | 4.70 | +1.05 | +27.63% | 54 | 188 | 76.17% |
| U240517C00021000 | 2024-04-26 11:37AM EDT | 21.00 | 3.90 | 3.80 | 3.95 | +0.93 | +31.31% | 17 | 345 | 91.31% |
| U240517C00022000 | 2024-04-26 10:37AM EDT | 22.00 | 3.25 | 2.98 | 3.30 | +0.50 | +18.18% | 12 | 346 | 87.79% |
| U240517C00023000 | 2024-04-26 3:44PM EDT | 23.00 | 2.68 | 2.55 | 2.69 | +0.50 | +22.94% | 91 | 389 | 91.31% |
| U240517C00024000 | 2024-04-26 3:30PM EDT | 24.00 | 2.18 | 2.15 | 2.19 | +0.44 | +25.29% | 369 | 1,163 | 93.85% |
| U240517C00025000 | 2024-04-26 3:58PM EDT | 25.00 | 1.76 | 1.70 | 1.84 | +0.39 | +28.47% | 500 | 2,203 | 95.12% |
| U240517C00026000 | 2024-04-26 3:56PM EDT | 26.00 | 1.40 | 1.30 | 1.38 | +0.38 | +37.25% | 134 | 2,786 | 91.89% |
| U240517C00027000 | 2024-04-26 3:33PM EDT | 27.00 | 1.06 | 0.87 | 1.08 | +0.37 | +53.62% | 175 | 2,599 | 88.48% |
| U240517C00028000 | 2024-04-26 3:59PM EDT | 28.00 | 0.81 | 0.76 | 0.84 | +0.19 | +30.65% | 34 | 2,116 | 91.50% |
| U240517C00029000 | 2024-04-26 3:22PM EDT | 29.00 | 0.62 | 0.41 | 0.65 | +0.16 | +34.78% | 76 | 907 | 86.62% |
| U240517C00030000 | 2024-04-26 2:54PM EDT | 30.00 | 0.46 | 0.46 | 0.50 | +0.10 | +27.78% | 304 | 3,150 | 92.58% |
| U240517C00031000 | 2024-04-26 2:18PM EDT | 31.00 | 0.36 | 0.27 | 0.40 | +0.11 | +44.00% | 41 | 696 | 90.43% |
| U240517C00032000 | 2024-04-26 2:19PM EDT | 32.00 | 0.27 | 0.26 | 0.31 | -0.01 | -3.57% | 182 | 2,908 | 93.75% |
| U240517C00033000 | 2024-04-26 3:59PM EDT | 33.00 | 0.22 | 0.21 | 0.24 | +0.07 | +46.67% | 63 | 789 | 94.92% |
| U240517C00034000 | 2024-04-26 12:29PM EDT | 34.00 | 0.18 | 0.15 | 0.20 | +0.05 | +38.46% | 40 | 2,275 | 95.70% |
| U240517C00035000 | 2024-04-26 12:45PM EDT | 35.00 | 0.14 | 0.12 | 0.16 | +0.04 | +40.00% | 65 | 3,927 | 97.07% |
| U240517C00036000 | 2024-04-25 11:39AM EDT | 36.00 | 0.09 | 0.10 | 0.13 | 0.00 | - | 1 | 1,475 | 98.83% |
| U240517C00037000 | 2024-04-26 12:48PM EDT | 37.00 | 0.21 | 0.07 | 0.19 | +0.09 | +75.00% | 2 | 459 | 106.25% |
| U240517C00038000 | 2024-04-26 3:05PM EDT | 38.00 | 0.05 | 0.06 | 0.12 | -0.01 | -16.67% | 1 | 10,216 | 104.30% |
| U240517C00039000 | 2024-04-23 1:02PM EDT | 39.00 | 0.06 | 0.03 | 0.32 | 0.00 | - | 2 | 1,533 | 123.24% |
| U240517C00040000 | 2024-04-26 12:50PM EDT | 40.00 | 0.06 | 0.05 | 0.08 | -0.03 | -33.33% | 2 | 2,246 | 107.81% |
| U240517C00041000 | 2024-04-23 1:26PM EDT | 41.00 | 0.04 | 0.03 | 0.08 | 0.00 | - | 18 | 1,285 | 108.98% |
| U240517C00042000 | 2024-04-23 11:16AM EDT | 42.00 | 0.02 | 0.02 | 0.27 | 0.00 | - | 1 | 341 | 132.62% |
| U240517C00043000 | 2024-04-08 12:52PM EDT | 43.00 | 0.08 | 0.01 | 0.13 | 0.00 | - | 1 | 302 | 121.09% |
| U240517C00044000 | 2024-04-11 9:34AM EDT | 44.00 | 0.06 | 0.01 | 0.25 | 0.00 | - | 1 | 637 | 138.28% |
| U240517C00045000 | 2024-04-26 12:45PM EDT | 45.00 | 0.07 | 0.00 | 0.16 | +0.06 | +600.00% | 25 | 1,339 | 131.64% |
| U240517C00046000 | 2024-04-19 2:09PM EDT | 46.00 | 0.02 | 0.01 | 0.23 | 0.00 | - | 1 | 1,175 | 144.14% |
| U240517C00047000 | 2024-03-21 3:01PM EDT | 47.00 | 0.14 | 0.00 | 0.03 | 0.00 | - | 2 | 346 | 112.50% |
| U240517C00050000 | 2024-04-24 10:05AM EDT | 50.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 2,003 | 139.06% |
| U240517C00055000 | 2024-04-12 9:48AM EDT | 55.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 100 | 3,295 | 150.00% |
| U240517C00060000 | 2024-04-02 1:44PM EDT | 60.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 10 | 428 | 167.19% |
| U240517C00065000 | 2024-04-22 1:07PM EDT | 65.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 186 | 150.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| U240517P00015000 | 2024-04-26 9:42AM EDT | 15.00 | 0.04 | 0.02 | 0.05 | -0.01 | -20.00% | 5 | 694 | 100.00% |
| U240517P00017000 | 2024-04-26 11:17AM EDT | 17.00 | 0.11 | 0.05 | 0.13 | -0.05 | -31.25% | 50 | 117 | 91.02% |
| U240517P00018000 | 2024-04-26 2:32PM EDT | 18.00 | 0.18 | 0.10 | 0.19 | -0.14 | -43.75% | 3 | 140 | 87.50% |
| U240517P00019000 | 2024-04-26 3:39PM EDT | 19.00 | 0.29 | 0.28 | 0.31 | -0.19 | -39.58% | 73 | 327 | 90.63% |
| U240517P00020000 | 2024-04-26 3:03PM EDT | 20.00 | 0.48 | 0.45 | 0.48 | -0.18 | -27.27% | 132 | 1,157 | 89.55% |
| U240517P00021000 | 2024-04-26 3:55PM EDT | 21.00 | 0.70 | 0.70 | 0.74 | -0.26 | -27.08% | 102 | 514 | 89.84% |
| U240517P00022000 | 2024-04-26 3:47PM EDT | 22.00 | 1.06 | 1.02 | 1.07 | -0.31 | -22.63% | 31 | 3,529 | 89.65% |
| U240517P00023000 | 2024-04-26 2:46PM EDT | 23.00 | 1.49 | 1.43 | 1.63 | -0.41 | -21.58% | 20 | 1,316 | 93.16% |
| U240517P00024000 | 2024-04-26 3:27PM EDT | 24.00 | 1.93 | 1.93 | 2.12 | -0.49 | -20.25% | 268 | 1,753 | 93.16% |
| U240517P00025000 | 2024-04-26 1:05PM EDT | 25.00 | 2.44 | 2.50 | 2.66 | -0.66 | -21.29% | 146 | 4,592 | 92.48% |
| U240517P00026000 | 2024-04-26 11:02AM EDT | 26.00 | 3.15 | 3.05 | 3.50 | -0.82 | -20.65% | 15 | 2,720 | 94.92% |
| U240517P00027000 | 2024-04-26 11:36AM EDT | 27.00 | 3.92 | 3.45 | 4.05 | -0.62 | -13.66% | 42 | 5,149 | 83.79% |
| U240517P00028000 | 2024-04-26 11:36AM EDT | 28.00 | 4.70 | 4.55 | 4.80 | -0.61 | -11.49% | 12 | 2,445 | 91.80% |
| U240517P00029000 | 2024-04-26 3:58PM EDT | 29.00 | 5.31 | 5.35 | 5.95 | -0.87 | -14.08% | 4 | 1,889 | 101.07% |
| U240517P00030000 | 2024-04-26 11:07AM EDT | 30.00 | 6.28 | 6.15 | 6.75 | -0.78 | -11.05% | 3 | 2,332 | 99.02% |
| U240517P00031000 | 2024-04-26 10:31AM EDT | 31.00 | 7.33 | 6.95 | 7.35 | -0.47 | -6.03% | 1 | 939 | 85.94% |
| U240517P00032000 | 2024-04-26 12:31PM EDT | 32.00 | 8.16 | 8.00 | 8.40 | -0.31 | -3.66% | 1 | 1,850 | 97.66% |
| U240517P00033000 | 2024-04-26 10:13AM EDT | 33.00 | 9.15 | 8.65 | 9.45 | -0.77 | -7.76% | 1 | 1,230 | 90.04% |
| U240517P00034000 | 2024-04-26 2:27PM EDT | 34.00 | 9.93 | 8.95 | 10.40 | +0.63 | +6.77% | 11 | 700 | 127.64% |
| U240517P00035000 | 2024-04-23 9:36AM EDT | 35.00 | 12.25 | 10.65 | 11.55 | 0.00 | - | 22 | 1,053 | 108.20% |
| U240517P00036000 | 2024-04-24 9:40AM EDT | 36.00 | 12.58 | 11.55 | 12.60 | 0.00 | - | 1 | 2,636 | 111.13% |
| U240517P00037000 | 2024-04-24 3:36PM EDT | 37.00 | 13.63 | 12.35 | 13.60 | 0.00 | - | 1 | 1,720 | 102.34% |
| U240517P00038000 | 2024-04-23 3:09PM EDT | 38.00 | 15.70 | 11.85 | 15.45 | 0.00 | - | 251 | 0 | 219.63% |
| U240517P00039000 | 2024-04-17 2:47PM EDT | 39.00 | 14.83 | 14.30 | 15.00 | 0.00 | - | 640 | 0 | 116.41% |
| U240517P00040000 | 2024-04-23 9:56AM EDT | 40.00 | 16.45 | 15.60 | 17.15 | 0.00 | - | 1 | 0 | 162.89% |
| U240517P00041000 | 2024-03-19 12:22PM EDT | 41.00 | 15.15 | 16.45 | 18.25 | 0.00 | - | 5 | 0 | 166.21% |
| U240517P00042000 | 2024-04-23 9:55AM EDT | 42.00 | 18.35 | 15.95 | 18.10 | 0.00 | - | 1 | 1 | 144.92% |
| U240517P00043000 | 2024-03-01 2:07PM EDT | 43.00 | 13.90 | 15.90 | 17.15 | 0.00 | - | 2 | 5 | 0.00% |
| U240517P00044000 | 2024-02-12 12:38PM EDT | 44.00 | 10.85 | 17.10 | 17.60 | 0.00 | - | 1 | 222 | 0.00% |
| U240517P00045000 | 2024-03-06 10:50AM EDT | 45.00 | 19.00 | 19.00 | 19.70 | 0.00 | - | 4 | 0 | 0.00% |
| U240517P00046000 | 2024-04-26 9:32AM EDT | 46.00 | 22.60 | 20.90 | 22.75 | +9.05 | +66.79% | 10 | 69 | 222.66% |
| U240517P00047000 | 2024-04-18 10:20AM EDT | 47.00 | 23.35 | 21.90 | 23.90 | 0.00 | - | 5 | 0 | 121.09% |
| U240517P00050000 | 2024-02-12 4:53PM EDT | 50.00 | 16.55 | 23.10 | 24.35 | 0.00 | - | 14 | 0 | 0.00% |
| U240517P00055000 | 2024-02-28 3:58PM EDT | 55.00 | 25.24 | 27.75 | 29.20 | 0.00 | - | 580 | 0 | 0.00% |
| U240517P00060000 | 2024-03-11 10:01AM EDT | 60.00 | 33.00 | 33.55 | 34.45 | 0.00 | - | 1 | 0 | 0.00% |
| U240517P00065000 | 2024-02-29 11:59AM EDT | 65.00 | 35.95 | 38.05 | 38.80 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.