Unity Software Inc. (U)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| U240719C00015000 | 2024-04-16 9:38AM EDT | 15.00 | 9.03 | 9.10 | 11.30 | 0.00 | - | 3 | 134 | 114.26% |
| U240719C00017000 | 2024-04-24 12:18PM EDT | 17.00 | 6.85 | 7.00 | 8.45 | 0.00 | - | 1 | 2 | 73.83% |
| U240719C00020000 | 2024-04-26 1:06PM EDT | 20.00 | 5.65 | 5.05 | 5.60 | +1.20 | +26.97% | 2 | 348 | 66.85% |
| U240719C00021000 | 2024-04-24 9:59AM EDT | 21.00 | 4.30 | 4.75 | 5.90 | 0.00 | - | 9 | 16 | 83.20% |
| U240719C00022000 | 2024-04-26 1:06PM EDT | 22.00 | 4.50 | 3.15 | 4.30 | +1.16 | +34.73% | 6 | 57 | 57.62% |
| U240719C00023000 | 2024-04-26 3:58PM EDT | 23.00 | 3.68 | 3.55 | 3.65 | +0.78 | +26.90% | 3 | 804 | 67.24% |
| U240719C00024000 | 2024-04-26 12:30PM EDT | 24.00 | 3.08 | 3.10 | 3.15 | +0.43 | +16.23% | 1 | 245 | 67.09% |
| U240719C00025000 | 2024-04-26 3:47PM EDT | 25.00 | 2.68 | 2.66 | 2.72 | +0.41 | +18.06% | 51 | 109 | 66.75% |
| U240719C00026000 | 2024-04-26 1:46PM EDT | 26.00 | 2.40 | 2.27 | 2.33 | +0.49 | +25.65% | 16 | 141 | 66.31% |
| U240719C00027000 | 2024-04-26 3:03PM EDT | 27.00 | 1.95 | 1.91 | 2.06 | +0.42 | +27.45% | 2 | 704 | 66.50% |
| U240719C00028000 | 2024-04-26 1:38PM EDT | 28.00 | 1.73 | 1.59 | 1.69 | +0.40 | +30.08% | 20 | 582 | 65.14% |
| U240719C00029000 | 2024-04-26 12:14PM EDT | 29.00 | 1.40 | 1.26 | 1.44 | +0.18 | +14.75% | 12 | 838 | 64.06% |
| U240719C00030000 | 2024-04-26 3:51PM EDT | 30.00 | 1.20 | 1.15 | 1.20 | +0.32 | +36.36% | 104 | 864 | 64.89% |
| U240719C00031000 | 2024-04-26 11:37AM EDT | 31.00 | 0.99 | 0.84 | 1.01 | +0.17 | +20.73% | 11 | 300 | 63.04% |
| U240719C00032000 | 2024-04-26 9:41AM EDT | 32.00 | 0.75 | 0.81 | 0.85 | +0.04 | +5.63% | 25 | 700 | 64.65% |
| U240719C00033000 | 2024-04-22 10:47AM EDT | 33.00 | 0.50 | 0.66 | 0.73 | 0.00 | - | 1 | 178 | 64.55% |
| U240719C00034000 | 2024-04-24 2:35PM EDT | 34.00 | 0.50 | 0.56 | 0.63 | 0.00 | - | 2 | 103 | 64.94% |
| U240719C00035000 | 2024-04-26 10:02AM EDT | 35.00 | 0.46 | 0.49 | 0.54 | +0.07 | +17.95% | 6 | 314 | 65.53% |
| U240719C00036000 | 2024-04-25 9:43AM EDT | 36.00 | 0.34 | 0.41 | 0.46 | 0.00 | - | 1 | 129 | 65.63% |
| U240719C00037000 | 2024-04-15 3:52PM EDT | 37.00 | 0.39 | 0.35 | 0.50 | -0.05 | -11.36% | 100 | 462 | 68.16% |
| U240719C00038000 | 2024-04-26 11:49AM EDT | 38.00 | 0.33 | 0.29 | 0.35 | +0.12 | +57.14% | 1 | 443 | 66.21% |
| U240719C00039000 | 2024-04-22 10:26AM EDT | 39.00 | 0.20 | 0.25 | 0.30 | 0.00 | - | 2 | 24 | 66.60% |
| U240719C00040000 | 2024-04-25 3:55PM EDT | 40.00 | 0.19 | 0.21 | 0.26 | -0.01 | -5.00% | 55 | 585 | 66.80% |
| U240719C00041000 | 2024-04-15 10:55AM EDT | 41.00 | 0.28 | 0.19 | 0.22 | 0.00 | - | 15 | 33 | 67.29% |
| U240719C00042000 | 2024-04-26 11:47AM EDT | 42.00 | 0.19 | 0.16 | 0.20 | -0.02 | -9.52% | 1 | 68 | 67.77% |
| U240719C00045000 | 2024-04-17 10:00AM EDT | 45.00 | 0.15 | 0.07 | 0.25 | 0.00 | - | 4 | 64 | 72.46% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| U240719P00015000 | 2024-04-26 10:45AM EDT | 15.00 | 0.22 | 0.19 | 0.22 | -0.02 | -8.33% | 9 | 15 | 68.95% |
| U240719P00017000 | 2024-04-26 11:56AM EDT | 17.00 | 0.44 | 0.41 | 0.44 | -0.11 | -20.00% | 20 | 1 | 66.11% |
| U240719P00018000 | 2024-04-25 9:45AM EDT | 18.00 | 0.80 | 0.57 | 0.60 | 0.00 | - | 1 | 13 | 64.75% |
| U240719P00019000 | 2024-04-26 10:45AM EDT | 19.00 | 0.81 | 0.78 | 0.82 | -0.19 | -19.00% | 7 | 842 | 63.87% |
| U240719P00020000 | 2024-04-26 2:52PM EDT | 20.00 | 1.09 | 1.04 | 1.09 | -0.19 | -14.84% | 19 | 510 | 63.09% |
| U240719P00021000 | 2024-04-26 2:46PM EDT | 21.00 | 1.40 | 1.36 | 1.55 | -0.25 | -15.15% | 14 | 109 | 64.21% |
| U240719P00022000 | 2024-04-26 12:48PM EDT | 22.00 | 1.78 | 1.74 | 1.88 | -0.45 | -20.18% | 428 | 635 | 62.84% |
| U240719P00023000 | 2024-04-26 12:31PM EDT | 23.00 | 2.25 | 2.20 | 2.24 | -0.35 | -13.46% | 132 | 1,111 | 61.52% |
| U240719P00024000 | 2024-04-26 3:07PM EDT | 24.00 | 2.73 | 2.68 | 2.74 | -0.33 | -10.78% | 346 | 1,434 | 60.84% |
| U240719P00025000 | 2024-04-26 11:40AM EDT | 25.00 | 3.30 | 3.20 | 3.30 | -0.50 | -13.16% | 9 | 3,816 | 60.01% |
| U240719P00026000 | 2024-04-25 1:13PM EDT | 26.00 | 4.50 | 3.80 | 3.90 | 0.00 | - | 4 | 2,635 | 59.33% |
| U240719P00027000 | 2024-04-22 1:10PM EDT | 27.00 | 5.38 | 4.45 | 5.10 | 0.00 | - | 5 | 361 | 64.75% |
| U240719P00028000 | 2024-04-26 1:16PM EDT | 28.00 | 5.05 | 5.15 | 5.30 | -0.78 | -13.38% | 2 | 191 | 58.55% |
| U240719P00029000 | 2024-04-26 12:14PM EDT | 29.00 | 5.98 | 4.95 | 6.15 | -0.97 | -13.96% | 6 | 103 | 62.35% |
| U240719P00030000 | 2024-04-24 11:19AM EDT | 30.00 | 7.50 | 5.30 | 8.40 | 0.00 | - | 2 | 212 | 59.86% |
| U240719P00031000 | 2024-04-24 9:54AM EDT | 31.00 | 7.93 | 7.50 | 8.80 | 0.00 | - | 7 | 54 | 72.41% |
| U240719P00032000 | 2024-04-22 11:05AM EDT | 32.00 | 9.88 | 7.00 | 9.90 | 0.00 | - | 3 | 69 | 56.98% |
| U240719P00033000 | 2024-04-25 2:56PM EDT | 33.00 | 10.22 | 8.30 | 10.65 | 0.00 | - | 2 | 39 | 61.62% |
| U240719P00034000 | 2024-04-17 12:06PM EDT | 34.00 | 10.47 | 9.85 | 11.60 | 0.00 | - | 5 | 64 | 73.29% |
| U240719P00035000 | 2024-04-19 9:30AM EDT | 35.00 | 12.05 | 11.05 | 12.70 | 0.00 | - | 50 | 68 | 81.40% |
| U240719P00036000 | 2024-04-01 11:23AM EDT | 36.00 | 10.40 | 11.35 | 13.20 | 0.00 | - | 1 | 15 | 64.36% |
| U240719P00037000 | 2024-03-27 9:47AM EDT | 37.00 | 10.45 | 13.25 | 13.90 | 0.00 | - | 1 | 1 | 78.76% |
| U240719P00038000 | 2024-03-21 9:48AM EDT | 38.00 | 10.75 | 14.65 | 16.95 | 0.00 | - | 61 | 60 | 116.85% |
| U240719P00039000 | 2024-03-12 10:12AM EDT | 39.00 | 13.30 | 13.10 | 14.25 | 0.00 | - | 190 | 180 | 0.00% |
| U240719P00040000 | 2024-03-11 9:48AM EDT | 40.00 | 13.20 | 13.65 | 13.85 | 0.00 | - | 1 | 98 | 0.00% |
| U240719P00041000 | 2024-04-04 12:19PM EDT | 41.00 | 14.87 | 16.60 | 18.15 | 0.00 | - | 1 | 3 | 82.67% |
| U240719P00042000 | 2024-02-27 10:51AM EDT | 42.00 | 12.95 | 15.30 | 15.45 | 0.00 | - | - | 5 | 0.00% |
| U240719P00045000 | 2024-03-25 1:37PM EDT | 45.00 | 17.75 | 19.40 | 21.75 | 0.00 | - | 1 | 0 | 106.93% |
© 2024 Yahoo. All rights reserved.