Unity Software Inc. (U)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| U240628C00013000 | 2024-05-22 10:51AM EDT | 13.00 | 7.79 | 4.40 | 5.85 | 0.00 | - | - | 5 | 82.81% |
| U240628C00015000 | 2024-06-03 9:30AM EDT | 15.00 | 3.73 | 2.83 | 3.80 | +0.03 | +0.81% | 7 | 30 | 73.44% |
| U240628C00016000 | 2024-05-13 3:47PM EDT | 16.00 | 6.80 | 2.16 | 2.56 | 0.00 | - | 1 | 1 | 58.98% |
| U240628C00017000 | 2024-05-30 11:42AM EDT | 17.00 | 1.91 | 0.92 | 1.65 | 0.00 | - | 2 | 7 | 57.81% |
| U240628C00018000 | 2024-06-03 3:50PM EDT | 18.00 | 0.93 | 0.96 | 1.01 | -0.24 | -20.51% | 106 | 50 | 51.56% |
| U240628C00019000 | 2024-06-03 3:57PM EDT | 19.00 | 0.58 | 0.55 | 0.60 | -0.14 | -19.44% | 172 | 167 | 50.98% |
| U240628C00020000 | 2024-06-03 3:22PM EDT | 20.00 | 0.29 | 0.30 | 0.34 | -0.12 | -29.27% | 505 | 224 | 51.17% |
| U240628C00021000 | 2024-06-03 3:42PM EDT | 21.00 | 0.17 | 0.16 | 0.20 | -0.08 | -32.00% | 121 | 454 | 52.54% |
| U240628C00022000 | 2024-06-03 11:43AM EDT | 22.00 | 0.12 | 0.09 | 0.12 | -0.01 | -7.69% | 8 | 515 | 54.49% |
| U240628C00023000 | 2024-06-03 2:26PM EDT | 23.00 | 0.07 | 0.04 | 0.09 | -0.03 | -30.00% | 16 | 755 | 57.03% |
| U240628C00024000 | 2024-06-03 3:25PM EDT | 24.00 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 13 | 96 | 62.50% |
| U240628C00025000 | 2024-06-03 1:37PM EDT | 25.00 | 0.04 | 0.03 | 0.08 | -0.01 | -20.00% | 102 | 514 | 69.53% |
| U240628C00026000 | 2024-05-31 10:29AM EDT | 26.00 | 0.05 | 0.02 | 0.06 | +0.01 | +25.00% | 100 | 210 | 71.88% |
| U240628C00027000 | 2024-06-03 2:19PM EDT | 27.00 | 0.03 | 0.03 | 0.10 | -0.02 | -40.00% | 202 | 751 | 84.38% |
| U240628C00028000 | 2024-05-29 9:48AM EDT | 28.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 100 | 283 | 102.34% |
| U240628C00029000 | 2024-05-29 9:57AM EDT | 29.00 | 0.02 | 0.00 | 0.43 | 0.00 | - | 100 | 101 | 121.68% |
| U240628C00030000 | 2024-05-29 9:48AM EDT | 30.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 100 | 208 | 89.84% |
| U240628C00031000 | 2024-05-23 10:07AM EDT | 31.00 | 0.03 | 0.00 | 1.28 | 0.00 | - | 100 | 20 | 176.86% |
| U240628C00032000 | 2024-05-28 10:26AM EDT | 32.00 | 0.06 | 0.00 | 1.10 | 0.00 | - | 20 | 23 | 175.59% |
| U240628C00033000 | 2024-05-15 12:36PM EDT | 33.00 | 0.03 | 0.00 | 1.28 | 0.00 | - | 100 | 51 | 189.55% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| U240628P00011000 | 2024-05-31 2:22PM EDT | 11.00 | 0.65 | 0.00 | 1.27 | 0.00 | - | 5 | 5 | 196.29% |
| U240628P00014000 | 2024-05-31 9:38AM EDT | 14.00 | 0.06 | 0.02 | 0.08 | 0.00 | - | 105 | 105 | 58.59% |
| U240628P00015000 | 2024-06-03 1:31PM EDT | 15.00 | 0.10 | 0.07 | 0.12 | -0.01 | -9.09% | 1 | 494 | 52.54% |
| U240628P00016000 | 2024-06-03 3:56PM EDT | 16.00 | 0.22 | 0.19 | 0.23 | +0.02 | +10.00% | 5 | 519 | 50.98% |
| U240628P00017000 | 2024-06-03 1:31PM EDT | 17.00 | 0.50 | 0.43 | 0.48 | +0.06 | +13.64% | 3 | 162 | 49.41% |
| U240628P00018000 | 2024-06-03 3:33PM EDT | 18.00 | 0.95 | 0.85 | 0.90 | +0.17 | +21.79% | 19 | 55 | 48.63% |
| U240628P00019000 | 2024-06-03 9:30AM EDT | 19.00 | 1.20 | 1.43 | 1.50 | +0.02 | +1.69% | 2 | 226 | 48.44% |
| U240628P00020000 | 2024-05-31 1:32PM EDT | 20.00 | 2.01 | 1.98 | 2.41 | 0.00 | - | 1 | 109 | 59.08% |
| U240628P00021000 | 2024-05-31 9:49AM EDT | 21.00 | 2.75 | 3.05 | 3.15 | 0.00 | - | 6 | 53 | 52.54% |
| U240628P00022000 | 2024-06-03 3:26PM EDT | 22.00 | 4.13 | 3.65 | 4.10 | +0.23 | +5.90% | 2 | 39 | 57.42% |
| U240628P00023000 | 2024-05-31 9:41AM EDT | 23.00 | 4.25 | 4.35 | 5.10 | 0.00 | - | 1 | 12 | 66.41% |
| U240628P00024000 | 2024-05-28 10:05AM EDT | 24.00 | 4.50 | 5.65 | 6.45 | 0.00 | - | 12 | 17 | 67.19% |
| U240628P00025000 | 2024-05-29 2:02PM EDT | 25.00 | 6.45 | 6.45 | 7.50 | 0.00 | - | 1 | 91 | 50.00% |
| U240628P00026000 | 2024-05-20 3:22PM EDT | 26.00 | 4.80 | 7.40 | 8.30 | 0.00 | - | - | 70 | 113.09% |
| U240628P00027000 | 2024-05-30 9:30AM EDT | 27.00 | 8.39 | 8.85 | 9.35 | 0.00 | - | 1 | 1 | 96.68% |
| U240628P00028000 | 2024-05-30 9:54AM EDT | 28.00 | 9.38 | 9.80 | 10.20 | 0.00 | - | 5 | 0 | 79.69% |
| U240628P00030000 | 2024-05-31 11:52AM EDT | 30.00 | 11.70 | 11.50 | 13.30 | 0.00 | - | 1 | 0 | 151.76% |
| U240628P00032000 | 2024-05-31 11:51AM EDT | 32.00 | 13.70 | 13.40 | 14.45 | 0.00 | - | 1 | 1 | 169.14% |
| U240628P00033000 | 2024-05-29 11:33AM EDT | 33.00 | 14.20 | 14.70 | 15.35 | 0.00 | - | 5 | 2 | 113.28% |
| U240628P00034000 | 2024-05-22 10:43AM EDT | 34.00 | 13.25 | 15.40 | 17.15 | 0.00 | - | 2 | 0 | 161.91% |
© 2024 Yahoo. All rights reserved.