Unity Software Inc. (U)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| U240607C00013000 | 2024-05-06 2:20PM EDT | 13.00 | 12.50 | 8.70 | 9.85 | 0.00 | - | 11 | 13 | 146.09% |
| U240607C00017000 | 2024-05-14 10:12AM EDT | 17.00 | 7.40 | 4.10 | 5.30 | 0.00 | - | 2 | 1 | 85.94% |
| U240607C00018000 | 2024-05-10 9:30AM EDT | 18.00 | 6.32 | 3.55 | 5.25 | 0.00 | - | 1 | 0 | 80.86% |
| U240607C00019000 | 2024-05-13 9:55AM EDT | 19.00 | 4.00 | 2.92 | 4.45 | 0.00 | - | 2 | 10 | 85.55% |
| U240607C00021000 | 2024-05-15 10:11AM EDT | 21.00 | 2.21 | 1.41 | 1.87 | 0.00 | - | 1 | 4 | 59.28% |
| U240607C00022000 | 2024-05-16 12:58PM EDT | 22.00 | 1.10 | 0.54 | 1.20 | -0.13 | -10.57% | 12 | 43 | 53.52% |
| U240607C00023000 | 2024-05-16 10:43AM EDT | 23.00 | 0.66 | 0.61 | 0.70 | -0.10 | -13.16% | 10 | 69 | 49.61% |
| U240607C00024000 | 2024-05-16 2:59PM EDT | 24.00 | 0.41 | 0.36 | 0.45 | -0.04 | -8.89% | 324 | 346 | 51.66% |
| U240607C00025000 | 2024-05-16 3:35PM EDT | 25.00 | 0.24 | 0.20 | 0.24 | -0.01 | -4.00% | 17 | 191 | 50.20% |
| U240607C00026000 | 2024-05-16 3:35PM EDT | 26.00 | 0.13 | 0.11 | 0.14 | -0.02 | -13.33% | 74 | 168 | 51.37% |
| U240607C00027000 | 2024-05-15 3:54PM EDT | 27.00 | 0.10 | 0.06 | 0.10 | -0.01 | -9.09% | 2 | 769 | 52.34% |
| U240607C00028000 | 2024-05-16 9:39AM EDT | 28.00 | 0.07 | 0.03 | 0.10 | +0.01 | +16.67% | 50 | 98 | 57.03% |
| U240607C00029000 | 2024-05-14 9:46AM EDT | 29.00 | 0.16 | 0.02 | 0.19 | 0.00 | - | 90 | 104 | 69.92% |
| U240607C00030000 | 2024-05-14 3:59PM EDT | 30.00 | 0.04 | 0.02 | 0.94 | 0.00 | - | 16 | 211 | 112.70% |
| U240607C00031000 | 2024-05-14 10:04AM EDT | 31.00 | 0.13 | 0.00 | 0.33 | 0.00 | - | 4 | 110 | 91.02% |
| U240607C00032000 | 2024-05-10 10:36AM EDT | 32.00 | 0.06 | 0.00 | 1.15 | 0.00 | - | 8 | 79 | 134.77% |
| U240607C00033000 | 2024-05-08 2:33PM EDT | 33.00 | 0.24 | 0.02 | 0.20 | 0.00 | - | 7 | 39 | 95.31% |
| U240607C00034000 | 2024-05-13 12:53PM EDT | 34.00 | 0.03 | 0.01 | 0.14 | 0.00 | - | 2 | 46 | 93.75% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| U240607P00016000 | 2024-05-16 11:13AM EDT | 16.00 | 0.03 | 0.00 | 0.20 | -0.27 | -90.00% | 100 | 8 | 84.38% |
| U240607P00017000 | 2024-05-16 12:06PM EDT | 17.00 | 0.06 | 0.01 | 0.06 | +0.04 | +200.00% | 101 | 2 | 57.81% |
| U240607P00018000 | 2024-05-15 12:46PM EDT | 18.00 | 0.05 | 0.02 | 0.06 | 0.00 | - | 1 | 20 | 52.34% |
| U240607P00019000 | 2024-05-15 11:08AM EDT | 19.00 | 0.09 | 0.07 | 0.11 | -0.06 | -40.00% | 1 | 26 | 47.46% |
| U240607P00020000 | 2024-05-16 11:12AM EDT | 20.00 | 0.20 | 0.19 | 0.28 | -0.02 | -9.09% | 4 | 73 | 48.34% |
| U240607P00021000 | 2024-05-16 3:59PM EDT | 21.00 | 0.46 | 0.45 | 0.50 | -0.07 | -13.21% | 28 | 389 | 44.92% |
| U240607P00022000 | 2024-05-16 1:15PM EDT | 22.00 | 0.84 | 0.87 | 0.94 | -0.07 | -7.69% | 5 | 90 | 45.61% |
| U240607P00023000 | 2024-05-16 3:21PM EDT | 23.00 | 1.40 | 1.25 | 1.52 | -0.50 | -26.32% | 216 | 65 | 45.31% |
| U240607P00024000 | 2024-05-16 1:14PM EDT | 24.00 | 2.05 | 1.98 | 2.42 | -0.17 | -7.66% | 1 | 58 | 54.88% |
| U240607P00025000 | 2024-05-16 1:14PM EDT | 25.00 | 2.86 | 2.39 | 3.85 | +0.98 | +52.13% | 1 | 61 | 90.43% |
| U240607P00026000 | 2024-05-10 10:55AM EDT | 26.00 | 3.35 | 3.85 | 5.00 | 0.00 | - | 2 | 100 | 78.81% |
| U240607P00027000 | 2024-05-15 11:00AM EDT | 27.00 | 5.06 | 3.95 | 5.35 | 0.00 | - | 1 | 22 | 83.98% |
| U240607P00028000 | 2024-05-15 10:59AM EDT | 28.00 | 5.98 | 4.85 | 6.75 | 0.00 | - | 1 | 1 | 118.36% |
| U240607P00029000 | 2024-05-09 2:44PM EDT | 29.00 | 5.08 | 5.80 | 7.95 | 0.00 | - | 3 | 3 | 139.36% |
| U240607P00030000 | 2024-05-16 10:19AM EDT | 30.00 | 7.85 | 7.20 | 8.95 | +1.94 | +32.83% | 6 | 0 | 84.57% |
| U240607P00032000 | 2024-05-10 10:35AM EDT | 32.00 | 9.20 | 9.50 | 11.05 | 0.00 | - | 2 | 0 | 118.16% |
| U240607P00034000 | 2024-05-13 11:14AM EDT | 34.00 | 11.15 | 11.40 | 13.05 | 0.00 | - | 2 | 2 | 126.37% |
© 2024 Yahoo. All rights reserved.