Unity Software Inc. (U)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| U240816C00010000 | 2024-07-16 2:42PM EDT | 10.00 | 7.61 | 6.65 | 6.95 | 0.00 | - | 16 | 20 | 155.47% |
| U240816C00011000 | 2024-07-24 12:40PM EDT | 11.00 | 5.25 | 5.70 | 6.25 | 0.00 | - | 2 | 16 | 159.38% |
| U240816C00012000 | 2024-07-25 12:03PM EDT | 12.00 | 4.56 | 4.80 | 4.90 | 0.00 | - | 5 | 23 | 116.80% |
| U240816C00013000 | 2024-07-25 11:47AM EDT | 13.00 | 3.59 | 3.95 | 4.05 | 0.00 | - | 499 | 551 | 112.50% |
| U240816C00014000 | 2024-07-26 12:18PM EDT | 14.00 | 3.33 | 3.20 | 3.30 | +0.52 | +18.51% | 1 | 218 | 111.33% |
| U240816C00014500 | 2024-07-26 11:43AM EDT | 14.50 | 2.82 | 2.15 | 3.05 | -0.07 | -2.42% | 18 | 6 | 86.13% |
| U240816C00015000 | 2024-07-26 1:11PM EDT | 15.00 | 2.55 | 2.54 | 2.68 | +0.01 | +0.39% | 20 | 473 | 111.72% |
| U240816C00015500 | 2024-07-25 2:11PM EDT | 15.50 | 2.22 | 2.01 | 2.80 | 0.00 | - | 9 | 136 | 117.29% |
| U240816C00016000 | 2024-07-26 3:58PM EDT | 16.00 | 1.99 | 1.97 | 2.01 | +0.29 | +17.06% | 776 | 15,001 | 107.23% |
| U240816C00016500 | 2024-07-26 3:56PM EDT | 16.50 | 1.75 | 1.73 | 1.77 | +0.19 | +12.18% | 149 | 374 | 107.23% |
| U240816C00017000 | 2024-07-26 3:59PM EDT | 17.00 | 1.54 | 1.51 | 1.54 | +0.19 | +14.07% | 287 | 7,431 | 106.84% |
| U240816C00017500 | 2024-07-26 3:59PM EDT | 17.50 | 1.35 | 1.32 | 1.35 | +0.07 | +5.47% | 78 | 234 | 107.23% |
| U240816C00018000 | 2024-07-26 3:56PM EDT | 18.00 | 1.14 | 1.14 | 1.17 | +0.12 | +11.76% | 656 | 4,944 | 106.84% |
| U240816C00018500 | 2024-07-26 1:45PM EDT | 18.50 | 0.96 | 0.98 | 1.21 | -0.02 | -2.04% | 12 | 73 | 113.09% |
| U240816C00019000 | 2024-07-26 3:47PM EDT | 19.00 | 0.88 | 0.76 | 0.88 | +0.03 | +3.53% | 59 | 5,963 | 103.91% |
| U240816C00019500 | 2024-07-25 9:49AM EDT | 19.50 | 0.73 | 0.72 | 0.76 | +0.16 | +28.07% | 11 | 134 | 106.64% |
| U240816C00020000 | 2024-07-26 3:20PM EDT | 20.00 | 0.64 | 0.62 | 0.66 | +0.01 | +1.59% | 107 | 12,050 | 107.03% |
| U240816C00020500 | 2024-07-26 3:47PM EDT | 20.50 | 0.56 | 0.53 | 0.57 | +0.09 | +19.15% | 2 | 63 | 107.23% |
| U240816C00021000 | 2024-07-26 3:53PM EDT | 21.00 | 0.46 | 0.45 | 0.49 | -0.05 | -9.80% | 102 | 15,486 | 107.23% |
| U240816C00022000 | 2024-07-26 3:50PM EDT | 22.00 | 0.35 | 0.33 | 0.36 | +0.02 | +6.06% | 77 | 2,608 | 107.62% |
| U240816C00023000 | 2024-07-26 3:56PM EDT | 23.00 | 0.25 | 0.25 | 0.26 | -0.02 | -7.41% | 661 | 1,311 | 108.40% |
| U240816C00024000 | 2024-07-26 2:10PM EDT | 24.00 | 0.20 | 0.18 | 0.22 | -0.02 | -9.09% | 13 | 2,105 | 110.94% |
| U240816C00025000 | 2024-07-26 3:54PM EDT | 25.00 | 0.14 | 0.14 | 0.16 | -0.04 | -22.22% | 76 | 4,505 | 111.72% |
| U240816C00026000 | 2024-07-25 1:13PM EDT | 26.00 | 0.15 | 0.11 | 0.15 | +0.02 | +15.38% | 6 | 2,131 | 116.02% |
| U240816C00027000 | 2024-07-26 3:59PM EDT | 27.00 | 0.10 | 0.08 | 0.13 | -0.02 | -16.67% | 2 | 480 | 117.97% |
| U240816C00028000 | 2024-07-26 9:49AM EDT | 28.00 | 0.08 | 0.06 | 0.10 | 0.00 | - | 50 | 896 | 118.75% |
| U240816C00029000 | 2024-07-22 3:48PM EDT | 29.00 | 0.06 | 0.03 | 0.11 | 0.00 | - | 32 | 2,475 | 121.88% |
| U240816C00030000 | 2024-07-26 9:50AM EDT | 30.00 | 0.06 | 0.03 | 0.13 | 0.00 | - | 52 | 5,187 | 130.86% |
| U240816C00031000 | 2024-07-25 2:38PM EDT | 31.00 | 0.04 | 0.03 | 0.14 | 0.00 | - | 50 | 895 | 137.89% |
| U240816C00032000 | 2024-07-26 9:46AM EDT | 32.00 | 0.03 | 0.03 | 0.20 | -0.03 | -50.00% | 4 | 1,337 | 151.17% |
| U240816C00033000 | 2024-07-25 1:38PM EDT | 33.00 | 0.03 | 0.03 | 0.16 | -0.02 | -40.00% | 50 | 968 | 151.56% |
| U240816C00034000 | 2024-07-26 10:41AM EDT | 34.00 | 0.04 | 0.02 | 0.19 | 0.00 | - | 50 | 516 | 159.38% |
| U240816C00035000 | 2024-07-25 10:10AM EDT | 35.00 | 0.03 | 0.01 | 0.10 | 0.00 | - | 3 | 2,344 | 148.44% |
| U240816C00036000 | 2024-07-25 12:07PM EDT | 36.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 100 | 686 | 132.81% |
| U240816C00037000 | 2024-07-05 12:50PM EDT | 37.00 | 0.03 | 0.01 | 0.10 | 0.00 | - | 60 | 305 | 157.03% |
| U240816C00038000 | 2024-07-18 9:30AM EDT | 38.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 2 | 340 | 148.44% |
| U240816C00039000 | 2024-07-17 10:04AM EDT | 39.00 | 0.05 | 0.01 | 0.17 | 0.00 | - | 8 | 588 | 177.73% |
| U240816C00040000 | 2024-07-25 1:56PM EDT | 40.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 100 | 859 | 156.25% |
| U240816C00041000 | 2024-07-23 2:16PM EDT | 41.00 | 0.02 | 0.01 | 0.17 | 0.00 | - | 100 | 2,747 | 185.94% |
| U240816C00042000 | 2024-07-17 10:07AM EDT | 42.00 | 0.03 | 0.01 | 0.24 | 0.00 | - | 8 | 885 | 199.80% |
| U240816C00043000 | 2024-06-27 3:30PM EDT | 43.00 | 0.02 | 0.01 | 0.24 | 0.00 | - | 1 | 1,694 | 203.91% |
| U240816C00044000 | 2024-07-18 9:30AM EDT | 44.00 | 0.02 | 0.01 | 0.24 | 0.00 | - | 1 | 337 | 207.42% |
| U240816C00045000 | 2024-07-16 12:41PM EDT | 45.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 1 | 2,414 | 165.63% |
| U240816C00046000 | 2024-06-14 11:32AM EDT | 46.00 | 0.03 | 0.01 | 0.13 | 0.00 | - | 8 | 95 | 196.88% |
| U240816C00047000 | 2024-07-23 10:10AM EDT | 47.00 | 0.02 | 0.01 | 0.22 | 0.00 | - | 1 | 403 | 215.23% |
| U240816C00050000 | 2024-07-17 10:06AM EDT | 50.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 8 | 162 | 221.88% |
| U240816C00055000 | 2024-07-17 10:06AM EDT | 55.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 8 | 833 | 231.25% |
| U240816C00060000 | 2024-07-22 10:22AM EDT | 60.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 219 | 196.88% |
| U240816C00065000 | 2024-07-24 1:58PM EDT | 65.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 685 | 1,315 | 207.81% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| U240816P00010000 | 2024-07-25 2:58PM EDT | 10.00 | 0.07 | 0.03 | 0.23 | 0.00 | - | 22 | 108 | 141.80% |
| U240816P00010500 | 2024-07-25 2:09PM EDT | 10.50 | 0.08 | 0.04 | 0.26 | 0.00 | - | 1 | 10 | 135.16% |
| U240816P00011000 | 2024-07-26 2:18PM EDT | 11.00 | 0.11 | 0.10 | 0.12 | -0.02 | -15.38% | 4 | 296 | 114.84% |
| U240816P00011500 | 2024-07-24 12:57PM EDT | 11.50 | 0.18 | 0.13 | 0.15 | 0.00 | - | 2 | 2 | 110.94% |
| U240816P00012000 | 2024-07-26 12:23PM EDT | 12.00 | 0.19 | 0.17 | 0.20 | -0.04 | -17.39% | 6 | 1,114 | 108.59% |
| U240816P00012500 | 2024-07-25 10:30AM EDT | 12.50 | 0.37 | 0.24 | 0.27 | 0.00 | - | 3 | 42 | 107.81% |
| U240816P00013000 | 2024-07-26 1:37PM EDT | 13.00 | 0.36 | 0.32 | 0.35 | -0.12 | -25.00% | 112 | 2,248 | 106.45% |
| U240816P00013500 | 2024-07-24 2:47PM EDT | 13.50 | 0.60 | 0.43 | 0.45 | 0.00 | - | 10 | 14 | 105.66% |
| U240816P00014000 | 2024-07-26 2:26PM EDT | 14.00 | 0.57 | 0.55 | 0.58 | -0.07 | -10.94% | 8 | 1,155 | 104.88% |
| U240816P00014500 | 2024-07-26 1:43PM EDT | 14.50 | 0.76 | 0.70 | 0.73 | -0.02 | -2.56% | 37 | 31 | 104.30% |
| U240816P00015000 | 2024-07-26 2:20PM EDT | 15.00 | 0.90 | 0.88 | 0.91 | -0.15 | -14.29% | 63 | 2,584 | 104.20% |
| U240816P00015500 | 2024-07-26 1:32PM EDT | 15.50 | 1.09 | 1.08 | 1.11 | -0.31 | -22.14% | 22 | 22 | 103.71% |
| U240816P00016000 | 2024-07-26 3:23PM EDT | 16.00 | 1.33 | 1.32 | 1.34 | -0.17 | -11.33% | 944 | 6,875 | 103.91% |
| U240816P00016500 | 2024-07-26 2:09PM EDT | 16.50 | 1.58 | 1.57 | 1.60 | -0.23 | -12.71% | 16 | 371 | 103.71% |
| U240816P00017000 | 2024-07-26 12:10PM EDT | 17.00 | 1.82 | 1.85 | 1.88 | -0.29 | -13.74% | 16 | 3,941 | 103.71% |
| U240816P00017500 | 2024-07-26 1:30PM EDT | 17.50 | 2.17 | 2.15 | 2.18 | -0.10 | -4.41% | 34 | 7 | 103.42% |
| U240816P00018000 | 2024-07-26 3:49PM EDT | 18.00 | 2.49 | 2.34 | 2.50 | -0.02 | -0.80% | 16 | 2,388 | 98.83% |
| U240816P00018500 | 2024-07-25 12:20PM EDT | 18.50 | 2.97 | 2.72 | 3.20 | 0.00 | - | 1 | 101 | 111.43% |
| U240816P00019000 | 2024-07-26 11:56AM EDT | 19.00 | 3.18 | 3.15 | 3.25 | -0.12 | -3.64% | 5 | 1,858 | 103.22% |
| U240816P00019500 | 2024-07-25 10:16AM EDT | 19.50 | 4.30 | 2.64 | 3.60 | 0.00 | - | 6 | 7 | 65.82% |
| U240816P00020000 | 2024-07-26 1:14PM EDT | 20.00 | 4.16 | 3.90 | 4.00 | +0.04 | +0.97% | 7 | 4,769 | 100.98% |
| U240816P00021000 | 2024-07-26 3:33PM EDT | 21.00 | 4.85 | 4.75 | 4.90 | -0.46 | -8.66% | 2 | 373 | 104.30% |
| U240816P00022000 | 2024-07-25 3:26PM EDT | 22.00 | 5.85 | 5.60 | 5.75 | 0.00 | - | 11 | 2,756 | 101.56% |
| U240816P00023000 | 2024-07-25 11:39AM EDT | 23.00 | 7.12 | 6.55 | 7.60 | 0.00 | - | 5 | 841 | 149.32% |
| U240816P00024000 | 2024-07-22 3:36PM EDT | 24.00 | 7.65 | 7.45 | 7.60 | 0.00 | - | 2 | 371 | 101.17% |
| U240816P00025000 | 2024-07-25 3:07PM EDT | 25.00 | 8.70 | 8.35 | 9.55 | 0.00 | - | 4 | 3,561 | 159.38% |
| U240816P00026000 | 2024-07-18 11:37AM EDT | 26.00 | 8.55 | 8.00 | 10.30 | 0.00 | - | 2 | 2,882 | 198.93% |
| U240816P00027000 | 2024-07-19 2:21PM EDT | 27.00 | 10.34 | 10.30 | 10.65 | -0.61 | -5.57% | 15 | 814 | 113.67% |
| U240816P00028000 | 2024-07-24 1:02PM EDT | 28.00 | 11.90 | 11.30 | 13.30 | 0.00 | - | 1 | 331 | 216.99% |
| U240816P00029000 | 2024-07-09 2:52PM EDT | 29.00 | 13.45 | 11.45 | 13.50 | 0.00 | - | 92 | 474 | 126.56% |
| U240816P00030000 | 2024-07-19 12:55PM EDT | 30.00 | 13.85 | 12.60 | 14.45 | 0.00 | - | 1 | 267 | 143.75% |
| U240816P00031000 | 2024-07-02 2:48PM EDT | 31.00 | 14.81 | 13.90 | 15.45 | 0.00 | - | 250 | 0 | 175.39% |
| U240816P00032000 | 2024-07-19 12:52PM EDT | 32.00 | 15.85 | 14.40 | 16.45 | 0.00 | - | 2 | 0 | 125.00% |
| U240816P00033000 | 2024-07-25 12:24PM EDT | 33.00 | 16.51 | 16.30 | 17.45 | 0.00 | - | 2 | 0 | 213.09% |
| U240816P00034000 | 2024-07-22 1:36PM EDT | 34.00 | 17.78 | 17.30 | 18.45 | 0.00 | - | 1 | 0 | 219.14% |
| U240816P00035000 | 2024-07-25 3:13PM EDT | 35.00 | 18.55 | 16.80 | 20.50 | 0.00 | - | 3,240 | 719 | 194.92% |
| U240816P00036000 | 2024-07-25 3:14PM EDT | 36.00 | 19.65 | 19.15 | 21.75 | 0.00 | - | 3,250 | 1,670 | 287.01% |
| U240816P00037000 | 2024-07-11 10:51AM EDT | 37.00 | 20.00 | 20.30 | 20.45 | 0.00 | - | 5 | 8 | 158.59% |
| U240816P00038000 | 2024-06-12 10:05AM EDT | 38.00 | 19.75 | 20.40 | 21.15 | 0.00 | - | 1 | 1 | 0.00% |
| U240816P00039000 | 2024-02-28 4:44PM EDT | 39.00 | 11.06 | 12.70 | 13.15 | 0.00 | - | 2 | 194 | 0.00% |
| U240816P00040000 | 2024-05-06 12:38PM EDT | 40.00 | 15.21 | 21.30 | 24.35 | 0.00 | - | 1 | 0 | 300.59% |
| U240816P00041000 | 2024-02-02 3:34PM EDT | 41.00 | 10.80 | 12.90 | 14.10 | 0.00 | - | 1 | 21 | 0.00% |
| U240816P00042000 | 2024-06-04 10:11AM EDT | 42.00 | 23.85 | 25.30 | 26.95 | 0.00 | - | 1 | 0 | 288.87% |
| U240816P00043000 | 2024-02-27 10:39AM EDT | 43.00 | 15.05 | 16.10 | 16.25 | 0.00 | - | 5 | 51 | 0.00% |
| U240816P00044000 | 2024-06-06 2:10PM EDT | 44.00 | 25.70 | 28.15 | 28.55 | 0.00 | - | 13 | 9 | 320.12% |
| U240816P00045000 | 2024-04-04 9:41AM EDT | 45.00 | 18.95 | 18.95 | 21.75 | 0.00 | - | 3 | 0 | 0.00% |
| U240816P00046000 | 2024-02-07 11:04AM EDT | 46.00 | 15.30 | 19.05 | 19.25 | 0.00 | - | 107 | 225 | 0.00% |
| U240816P00047000 | 2024-07-15 9:55AM EDT | 47.00 | 29.85 | 30.15 | 30.85 | 0.00 | - | 1 | 1 | 214.06% |
| U240816P00050000 | 2024-05-15 10:45AM EDT | 50.00 | 28.00 | 33.30 | 33.95 | 0.00 | - | 1 | 0 | 253.91% |
| U240816P00055000 | 2024-02-27 10:41AM EDT | 55.00 | 24.65 | 27.35 | 28.15 | 0.00 | - | 1 | 0 | 0.00% |
| U240816P00060000 | 2024-03-14 12:35PM EDT | 60.00 | 34.15 | 34.25 | 35.10 | 0.00 | - | 3 | 0 | 0.00% |
| U240816P00065000 | 2024-03-01 11:56AM EDT | 65.00 | 36.00 | 37.80 | 39.10 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.