Australia markets closed

Unity Software Inc. (U)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
19.40-0.20 (-1.02%)
At close: 04:00PM EDT
19.45 +0.05 (+0.26%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
U240621C000150002024-05-24 3:04PM EDT15.004.502.504.80-1.00-18.18%213496.09%
U240621C000160002024-04-22 11:03AM EDT16.007.190.000.000.00--00.00%
U240621C000170002024-05-06 11:13AM EDT17.008.502.562.790.00-111153.52%
U240621C000180002024-05-24 2:02PM EDT18.001.891.831.88-0.13-6.44%10517750.00%
U240621C000190002024-05-24 3:55PM EDT19.001.221.201.23-0.13-9.63%1287147.95%
U240621C000200002024-05-24 3:15PM EDT20.000.750.730.76-0.11-12.79%19450347.46%
U240621C000210002024-05-24 3:57PM EDT21.000.430.410.44-0.09-17.31%1921,12147.17%
U240621C000225002024-05-24 3:30PM EDT22.500.180.170.19-0.03-14.29%1092,00848.44%
U240621C000240002024-05-24 3:02PM EDT24.000.090.080.10-0.02-18.18%1531,43751.17%
U240621C000250002024-05-24 3:33PM EDT25.000.060.050.07-0.02-25.00%644,74053.91%
U240621C000260002024-05-24 12:13PM EDT26.000.040.040.15-0.01-20.00%81,29266.02%
U240621C000270002024-05-24 3:58PM EDT27.000.050.040.130.00-2633,63270.70%
U240621C000280002024-05-24 3:37PM EDT28.000.040.030.130.00-2,0622,77575.78%
U240621C000290002024-05-24 3:27PM EDT29.000.020.000.12-0.02-50.00%1121,21877.34%
U240621C000300002024-05-24 3:34PM EDT30.000.030.020.040.00-2414,03174.22%
U240621C000310002024-05-24 11:57AM EDT31.000.030.010.10-0.01-25.00%163,17086.33%
U240621C000320002024-05-23 2:10PM EDT32.000.040.010.050.00-11,23582.81%
U240621C000330002024-05-23 3:08PM EDT33.000.030.010.110.00-202,68696.88%
U240621C000350002024-05-24 3:57PM EDT35.000.040.030.04+0.01+33.33%58,98696.88%
U240621C000380002024-05-24 10:09AM EDT38.000.050.020.07+0.02+66.67%206,311112.11%
U240621C000400002024-05-24 2:31PM EDT40.000.020.020.03+0.01+100.00%168,152110.16%
U240621C000420002024-05-20 2:56PM EDT42.000.020.010.060.00-63,235121.09%
U240621C000450002024-05-22 3:55PM EDT45.000.040.000.040.00-1006,183121.88%
U240621C000470002024-05-20 3:35PM EDT47.000.030.000.040.00-1431,574126.56%
U240621C000500002024-05-23 10:06AM EDT50.000.010.000.060.00-64,173140.63%
U240621C000550002024-05-20 11:38AM EDT55.000.010.000.050.00-6691149.22%
U240621C000600002024-05-20 11:22AM EDT60.000.040.010.050.00-34,222162.50%
U240621C000650002024-05-21 9:30AM EDT65.000.010.010.050.00-11,062171.88%
U240621C000700002024-05-23 10:37AM EDT70.000.020.000.030.00-216,711168.75%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
U240621P000150002024-05-24 12:10PM EDT15.000.030.020.15-0.01-25.00%241561.72%
U240621P000160002024-05-24 10:22AM EDT16.000.080.070.09+0.02+33.33%228449.81%
U240621P000170002024-05-24 12:53PM EDT17.000.160.160.18-0.01-5.88%514646.09%
U240621P000180002024-05-24 2:59PM EDT18.000.360.360.39-0.02-5.26%2,0341,73244.92%
U240621P000190002024-05-24 3:48PM EDT19.000.730.730.75+0.01+1.39%2391,94244.14%
U240621P000200002024-05-24 3:32PM EDT20.001.281.261.28+0.05+4.07%805,81943.65%
U240621P000210002024-05-24 2:57PM EDT21.001.941.921.98+0.08+4.30%792,28643.95%
U240621P000225002024-05-24 2:59PM EDT22.503.213.153.70+0.19+6.29%84,09058.20%
U240621P000240002024-05-24 3:11PM EDT24.004.704.554.70+0.25+5.62%672,58052.54%
U240621P000250002024-05-24 3:02PM EDT25.005.664.556.65+0.23+4.24%182,693126.56%
U240621P000260002024-05-24 3:09PM EDT26.006.606.406.65+0.18+2.80%1693758.20%
U240621P000270002024-05-24 2:20PM EDT27.007.556.807.90+0.05+0.67%475,55995.12%
U240621P000280002024-05-23 3:12PM EDT28.008.657.6010.45+0.05+0.58%1187112.70%
U240621P000290002024-05-23 9:32AM EDT29.008.408.5011.350.00-12111.13%
U240621P000300002024-05-23 3:43PM EDT30.0010.989.4511.350.00-742648150.10%
U240621P000310002024-05-24 11:12AM EDT31.0011.6011.1512.10+0.38+3.39%125676.56%
U240621P000320002024-05-22 3:05PM EDT32.0011.4010.6513.300.00-621159.77%
U240621P000330002024-05-23 3:43PM EDT33.0013.9713.4514.600.00-1,3401,123144.14%
U240621P000350002024-05-23 3:43PM EDT35.0015.0615.1516.250.00-680601114.45%
U240621P000380002024-05-23 3:43PM EDT38.0018.5017.5018.750.00-660249136.13%
U240621P000400002024-05-22 3:05PM EDT40.0019.5519.6521.750.00-4510134.38%
U240621P000420002024-05-13 3:02PM EDT42.0019.5521.0523.000.00-200183.79%
U240621P000450002024-05-10 12:32PM EDT45.0022.7025.1025.900.00-10183.79%
U240621P000470002024-05-06 10:22AM EDT47.0021.7527.4528.000.00-55162.89%
U240621P000500002024-02-12 11:40AM EDT50.0015.8523.2023.700.00-710.00%
U240621P000550002024-01-08 10:56AM EDT55.0018.6522.7524.700.00-1230.00%
U240621P000600002024-02-29 1:16PM EDT60.0030.6032.7033.500.00-200.00%
U240621P000650002024-02-29 1:16PM EDT65.0035.6037.7038.850.00-100.00%
U240621P000700002024-01-03 11:17AM EDT70.0033.1037.0037.350.00-100.00%