Unity Software Inc. (U)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:17AM EDT. Market open.
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| U240705C00008000 | 2024-06-12 9:51AM EDT | 8.00 | 9.65 | 8.40 | 8.90 | 0.00 | - | 1 | 1 | 279.69% |
| U240705C00009000 | 2024-06-20 11:48AM EDT | 9.00 | 6.58 | 7.15 | 7.80 | 0.00 | - | 1 | 0 | 296.88% |
| U240705C00010000 | 2024-06-24 9:34AM EDT | 10.00 | 6.10 | 6.45 | 6.85 | 0.00 | - | 1 | 6 | 203.91% |
| U240705C00012000 | 2024-05-31 3:04PM EDT | 12.00 | 6.40 | 4.65 | 4.75 | 0.00 | - | 1 | 3 | 155.47% |
| U240705C00013000 | 2024-06-17 12:33PM EDT | 13.00 | 3.15 | 3.30 | 3.80 | 0.00 | - | 5 | 4 | 50.00% |
| U240705C00014000 | 2024-06-27 10:01AM EDT | 14.00 | 2.80 | 2.62 | 2.92 | +0.29 | +13.06% | 1 | 13 | 108.20% |
| U240705C00014500 | 2024-06-20 1:43PM EDT | 14.50 | 1.28 | 2.01 | 2.28 | 0.00 | - | - | 3 | 70.31% |
| U240705C00015000 | 2024-06-26 3:08PM EDT | 15.00 | 1.56 | 1.78 | 1.95 | 0.00 | - | 9 | 42 | 89.45% |
| U240705C00015500 | 2024-06-26 3:25PM EDT | 15.50 | 1.15 | 1.22 | 1.53 | 0.00 | - | 1 | 178 | 73.24% |
| U240705C00016000 | 2024-06-27 9:55AM EDT | 16.00 | 0.95 | 0.95 | 0.98 | +0.17 | +21.79% | 20 | 498 | 64.26% |
| U240705C00016500 | 2024-06-27 9:58AM EDT | 16.50 | 0.60 | 0.62 | 0.64 | +0.08 | +15.38% | 55 | 721 | 58.50% |
| U240705C00017000 | 2024-06-27 10:01AM EDT | 17.00 | 0.38 | 0.39 | 0.41 | +0.05 | +14.71% | 146 | 1,420 | 57.03% |
| U240705C00017500 | 2024-06-27 9:59AM EDT | 17.50 | 0.23 | 0.22 | 0.24 | +0.04 | +21.05% | 18 | 1,118 | 55.08% |
| U240705C00018000 | 2024-06-27 9:49AM EDT | 18.00 | 0.13 | 0.12 | 0.15 | 0.00 | - | 21 | 981 | 55.66% |
| U240705C00018500 | 2024-06-26 2:30PM EDT | 18.50 | 0.07 | 0.07 | 0.10 | 0.00 | - | 56 | 336 | 57.81% |
| U240705C00019000 | 2024-06-26 1:15PM EDT | 19.00 | 0.03 | 0.04 | 0.06 | -0.02 | -40.00% | 1 | 507 | 59.38% |
| U240705C00019500 | 2024-06-26 1:47PM EDT | 19.50 | 0.03 | 0.01 | 0.06 | 0.00 | - | 4 | 87 | 62.50% |
| U240705C00020000 | 2024-06-26 1:47PM EDT | 20.00 | 0.03 | 0.02 | 0.06 | 0.00 | - | 68 | 2,926 | 71.88% |
| U240705C00020500 | 2024-06-26 9:51AM EDT | 20.50 | 0.03 | 0.01 | 0.06 | 0.00 | - | 1 | 2 | 77.34% |
| U240705C00021000 | 2024-06-24 12:19PM EDT | 21.00 | 0.02 | 0.01 | 0.07 | 0.00 | - | 6 | 309 | 85.94% |
| U240705C00022000 | 2024-06-26 3:17PM EDT | 22.00 | 0.03 | 0.01 | 0.07 | 0.00 | - | 5 | 294 | 99.22% |
| U240705C00023000 | 2024-06-14 2:40PM EDT | 23.00 | 0.06 | 0.01 | 0.07 | 0.00 | - | 1 | 162 | 111.72% |
| U240705C00024000 | 2024-06-24 10:00AM EDT | 24.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 170 | 106.25% |
| U240705C00025000 | 2024-06-27 9:49AM EDT | 25.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 1 | 269 | 115.63% |
| U240705C00026000 | 2024-06-26 1:07PM EDT | 26.00 | 0.01 | 0.01 | 0.06 | 0.00 | - | 1 | 206 | 140.63% |
| U240705C00027000 | 2024-06-26 12:07PM EDT | 27.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 121 | 134.38% |
| U240705C00028000 | 2024-06-25 1:56PM EDT | 28.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 37 | 64 | 156.25% |
| U240705C00030000 | 2024-06-25 10:17AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 131 | 137.50% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| U240705P00011000 | 2024-06-26 12:51PM EDT | 11.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 142 | 143 | 135.94% |
| U240705P00012000 | 2024-06-21 3:09PM EDT | 12.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 100 | 158 | 110.16% |
| U240705P00013000 | 2024-06-26 3:51PM EDT | 13.00 | 0.03 | 0.01 | 0.07 | 0.00 | - | 1 | 126 | 91.41% |
| U240705P00013500 | 2024-06-26 1:57PM EDT | 13.50 | 0.03 | 0.01 | 0.07 | 0.00 | - | 3 | 52 | 79.69% |
| U240705P00014000 | 2024-06-26 2:43PM EDT | 14.00 | 0.03 | 0.01 | 0.07 | 0.00 | - | 4 | 118 | 67.97% |
| U240705P00014500 | 2024-06-25 12:17PM EDT | 14.50 | 0.07 | 0.02 | 0.05 | 0.00 | - | 13 | 78 | 54.69% |
| U240705P00015000 | 2024-06-27 9:50AM EDT | 15.00 | 0.06 | 0.04 | 0.07 | -0.03 | -33.33% | 3 | 860 | 51.56% |
| U240705P00015500 | 2024-06-27 9:40AM EDT | 15.50 | 0.19 | 0.09 | 0.12 | +0.01 | +5.56% | 5 | 316 | 46.88% |
| U240705P00016000 | 2024-06-27 9:58AM EDT | 16.00 | 0.21 | 0.19 | 0.22 | -0.09 | -30.00% | 6 | 483 | 43.36% |
| U240705P00016500 | 2024-06-27 9:47AM EDT | 16.50 | 0.43 | 0.38 | 0.40 | -0.10 | -18.87% | 2 | 570 | 41.02% |
| U240705P00017000 | 2024-06-27 9:50AM EDT | 17.00 | 0.66 | 0.63 | 0.66 | -0.18 | -21.43% | 10 | 304 | 37.50% |
| U240705P00017500 | 2024-06-26 11:10AM EDT | 17.50 | 1.05 | 0.95 | 1.00 | 0.00 | - | 1 | 7 | 30.47% |
| U240705P00018000 | 2024-06-26 10:51AM EDT | 18.00 | 1.83 | 0.65 | 1.91 | 0.00 | - | 4 | 395 | 94.92% |
| U240705P00019000 | 2024-06-21 11:59AM EDT | 19.00 | 3.50 | 2.26 | 2.33 | 0.00 | - | 5 | 113 | 0.00% |
| U240705P00020000 | 2024-06-26 3:08PM EDT | 20.00 | 3.55 | 3.20 | 3.35 | 0.00 | - | 2 | 39 | 0.00% |
| U240705P00021000 | 2024-06-21 9:45AM EDT | 21.00 | 5.60 | 4.15 | 4.40 | 0.00 | - | 1 | 30 | 0.00% |
| U240705P00022000 | 2024-06-03 3:17PM EDT | 22.00 | 4.15 | 5.20 | 5.75 | 0.00 | - | 1 | 0 | 90.63% |
| U240705P00023000 | 2024-06-26 12:24PM EDT | 23.00 | 6.65 | 5.80 | 6.40 | 0.00 | - | 1 | 7 | 0.00% |
| U240705P00024000 | 2024-06-18 11:46AM EDT | 24.00 | 7.65 | 6.55 | 7.70 | 0.00 | - | 3 | 9 | 180.47% |
| U240705P00027000 | 2024-06-20 11:39AM EDT | 27.00 | 11.45 | 9.90 | 10.35 | 0.00 | - | 4 | 6 | 0.00% |
© 2024 Yahoo. All rights reserved.