Unity Software Inc. (U)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| U240621C00015000 | 2024-04-24 10:29AM EDT | 15.00 | 8.60 | 8.25 | 10.45 | 0.00 | - | 1 | 135 | 85.35% |
| U240621C00018000 | 2024-04-24 3:56PM EDT | 18.00 | 6.50 | 5.75 | 6.75 | +0.30 | +4.84% | 2 | 123 | 50.00% |
| U240621C00019000 | 2024-04-18 2:53PM EDT | 19.00 | 5.40 | 4.95 | 6.60 | 0.00 | - | 20 | 53 | 71.19% |
| U240621C00020000 | 2024-04-26 2:58PM EDT | 20.00 | 5.14 | 4.30 | 5.20 | +0.79 | +18.16% | 16 | 159 | 60.01% |
| U240621C00021000 | 2024-04-22 10:44AM EDT | 21.00 | 3.45 | 4.40 | 4.85 | 0.00 | - | 2 | 364 | 79.39% |
| U240621C00022500 | 2024-04-26 12:04PM EDT | 22.50 | 3.55 | 3.30 | 4.45 | +0.79 | +28.62% | 10 | 358 | 82.42% |
| U240621C00024000 | 2024-04-26 2:31PM EDT | 24.00 | 2.75 | 2.72 | 2.76 | +0.45 | +19.57% | 15 | 442 | 71.34% |
| U240621C00025000 | 2024-04-26 2:11PM EDT | 25.00 | 2.30 | 2.28 | 2.33 | +0.42 | +22.34% | 174 | 1,761 | 71.05% |
| U240621C00026000 | 2024-04-26 1:23PM EDT | 26.00 | 2.03 | 1.91 | 1.95 | +0.51 | +33.55% | 106 | 907 | 70.85% |
| U240621C00027000 | 2024-04-26 3:06PM EDT | 27.00 | 1.59 | 1.48 | 1.64 | +0.41 | +34.75% | 49 | 734 | 69.39% |
| U240621C00028000 | 2024-04-26 3:53PM EDT | 28.00 | 1.35 | 1.28 | 1.34 | +0.31 | +29.81% | 27 | 875 | 69.92% |
| U240621C00029000 | 2024-04-26 3:22PM EDT | 29.00 | 1.08 | 1.06 | 1.10 | +0.28 | +35.00% | 82 | 680 | 69.92% |
| U240621C00030000 | 2024-04-26 3:21PM EDT | 30.00 | 0.87 | 0.87 | 0.91 | +0.22 | +33.85% | 237 | 2,914 | 69.97% |
| U240621C00031000 | 2024-04-26 3:44PM EDT | 31.00 | 0.74 | 0.70 | 0.74 | +0.20 | +37.04% | 25 | 2,689 | 69.63% |
| U240621C00032000 | 2024-04-26 1:47PM EDT | 32.00 | 0.63 | 0.58 | 0.62 | +0.16 | +34.04% | 4 | 862 | 70.12% |
| U240621C00033000 | 2024-04-24 1:45PM EDT | 33.00 | 0.46 | 0.47 | 0.52 | +0.03 | +6.98% | 275 | 2,543 | 70.41% |
| U240621C00035000 | 2024-04-26 3:20PM EDT | 35.00 | 0.35 | 0.34 | 0.36 | +0.08 | +29.63% | 103 | 8,459 | 71.68% |
| U240621C00038000 | 2024-04-26 3:11PM EDT | 38.00 | 0.21 | 0.17 | 0.23 | +0.04 | +23.53% | 17 | 6,414 | 72.66% |
| U240621C00040000 | 2024-04-26 3:56PM EDT | 40.00 | 0.17 | 0.14 | 0.17 | +0.04 | +30.77% | 736 | 7,454 | 74.80% |
| U240621C00042000 | 2024-04-26 10:20AM EDT | 42.00 | 0.15 | 0.11 | 0.14 | +0.06 | +66.67% | 626 | 3,033 | 77.15% |
| U240621C00045000 | 2024-04-26 3:22PM EDT | 45.00 | 0.10 | 0.08 | 0.10 | +0.03 | +42.86% | 790 | 6,727 | 80.08% |
| U240621C00047000 | 2024-04-23 2:29PM EDT | 47.00 | 0.04 | 0.03 | 0.22 | 0.00 | - | 2 | 1,565 | 89.06% |
| U240621C00050000 | 2024-04-26 12:25PM EDT | 50.00 | 0.13 | 0.03 | 0.11 | +0.11 | +550.00% | 100 | 4,219 | 87.50% |
| U240621C00055000 | 2024-04-22 11:45AM EDT | 55.00 | 0.10 | 0.00 | 0.08 | 0.00 | - | 2 | 689 | 89.45% |
| U240621C00060000 | 2024-04-05 2:58PM EDT | 60.00 | 0.02 | 0.01 | 0.15 | 0.00 | - | 1 | 4,200 | 106.64% |
| U240621C00065000 | 2024-04-19 12:54PM EDT | 65.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 2 | 1,064 | 117.58% |
| U240621C00070000 | 2024-04-25 12:12PM EDT | 70.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 8 | 6,760 | 102.34% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| U240621P00015000 | 2024-04-23 3:34PM EDT | 15.00 | 0.17 | 0.08 | 0.16 | 0.00 | - | 21 | 363 | 74.61% |
| U240621P00017000 | 2024-04-24 10:12AM EDT | 17.00 | 0.36 | 0.26 | 0.29 | 0.00 | - | 1 | 3 | 70.80% |
| U240621P00018000 | 2024-04-24 11:24AM EDT | 18.00 | 0.43 | 0.39 | 0.44 | -0.11 | -20.37% | 4 | 555 | 70.02% |
| U240621P00019000 | 2024-04-24 12:51PM EDT | 19.00 | 0.77 | 0.56 | 0.70 | 0.00 | - | 76 | 190 | 70.61% |
| U240621P00020000 | 2024-04-26 1:55PM EDT | 20.00 | 0.80 | 0.80 | 0.85 | -0.22 | -21.57% | 37 | 5,003 | 67.97% |
| U240621P00021000 | 2024-04-26 3:55PM EDT | 21.00 | 1.12 | 1.10 | 1.15 | -0.33 | -22.76% | 16 | 939 | 67.48% |
| U240621P00022500 | 2024-04-26 3:49PM EDT | 22.50 | 1.70 | 1.68 | 1.72 | -0.35 | -17.07% | 138 | 2,942 | 66.89% |
| U240621P00024000 | 2024-04-26 3:38PM EDT | 24.00 | 2.42 | 2.41 | 2.44 | -0.53 | -17.97% | 9 | 2,214 | 66.41% |
| U240621P00025000 | 2024-04-26 3:39PM EDT | 25.00 | 2.99 | 2.95 | 3.00 | -0.53 | -15.06% | 75 | 2,543 | 65.72% |
| U240621P00026000 | 2024-04-26 3:32PM EDT | 26.00 | 3.56 | 3.55 | 3.65 | -0.59 | -14.22% | 134 | 853 | 65.48% |
| U240621P00027000 | 2024-04-26 12:06PM EDT | 27.00 | 4.25 | 4.20 | 4.30 | -0.63 | -12.91% | 4 | 8,535 | 64.40% |
| U240621P00028000 | 2024-04-26 1:19PM EDT | 28.00 | 4.89 | 4.95 | 5.20 | -1.16 | -19.17% | 26 | 1,328 | 66.89% |
| U240621P00029000 | 2024-04-26 11:32AM EDT | 29.00 | 5.85 | 5.70 | 7.35 | -0.95 | -13.97% | 3 | 439 | 86.77% |
| U240621P00030000 | 2024-04-26 2:02PM EDT | 30.00 | 6.55 | 6.50 | 7.20 | -0.65 | -9.03% | 23 | 4,548 | 72.90% |
| U240621P00031000 | 2024-04-16 11:19AM EDT | 31.00 | 7.58 | 7.35 | 8.30 | +0.08 | +1.07% | 1 | 383 | 77.73% |
| U240621P00032000 | 2024-04-26 2:02PM EDT | 32.00 | 8.20 | 8.05 | 9.85 | -1.08 | -11.64% | 20 | 986 | 87.21% |
| U240621P00033000 | 2024-04-23 2:03PM EDT | 33.00 | 10.00 | 8.55 | 9.60 | 0.00 | - | 4 | 2,373 | 55.47% |
| U240621P00035000 | 2024-04-26 2:27PM EDT | 35.00 | 11.03 | 10.90 | 12.65 | -1.04 | -8.62% | 6 | 5,715 | 95.51% |
| U240621P00038000 | 2024-04-26 1:17PM EDT | 38.00 | 13.39 | 13.30 | 14.55 | -1.96 | -12.77% | 1 | 1,861 | 57.42% |
| U240621P00040000 | 2024-04-16 2:28PM EDT | 40.00 | 16.10 | 15.80 | 17.10 | 0.00 | - | 5 | 82 | 101.07% |
| U240621P00042000 | 2024-04-17 2:47PM EDT | 42.00 | 17.95 | 16.40 | 18.20 | 0.00 | - | 640 | 80 | 93.75% |
| U240621P00045000 | 2024-03-13 3:39PM EDT | 45.00 | 18.79 | 18.50 | 20.85 | 0.00 | - | 10 | 0 | 0.00% |
| U240621P00047000 | 2024-03-11 9:40AM EDT | 47.00 | 19.60 | 20.30 | 21.10 | 0.00 | - | 7 | 0 | 0.00% |
| U240621P00050000 | 2024-02-12 11:40AM EDT | 50.00 | 15.85 | 23.20 | 23.70 | 0.00 | - | 7 | 1 | 0.00% |
| U240621P00055000 | 2024-01-08 10:56AM EDT | 55.00 | 18.65 | 22.75 | 24.70 | 0.00 | - | 1 | 23 | 0.00% |
| U240621P00060000 | 2024-02-29 1:16PM EDT | 60.00 | 30.60 | 32.70 | 33.50 | 0.00 | - | 2 | 0 | 0.00% |
| U240621P00065000 | 2024-02-29 1:16PM EDT | 65.00 | 35.60 | 37.70 | 38.85 | 0.00 | - | 1 | 0 | 0.00% |
| U240621P00070000 | 2024-01-03 11:17AM EDT | 70.00 | 33.10 | 37.00 | 37.35 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.