Unity Software Inc. (U)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| U240920C00015000 | 2024-04-18 10:06AM EDT | 15.00 | 9.50 | 9.10 | 10.95 | 0.00 | - | 1 | 30 | 80.47% |
| U240920C00019000 | 2024-04-26 10:13AM EDT | 19.00 | 6.95 | 6.15 | 7.85 | +0.85 | +13.93% | 17 | 574 | 72.85% |
| U240920C00020000 | 2024-04-24 10:24AM EDT | 20.00 | 5.82 | 5.60 | 7.25 | 0.00 | - | 47 | 88 | 73.19% |
| U240920C00021000 | 2024-04-26 10:00AM EDT | 21.00 | 5.50 | 5.15 | 5.85 | +0.60 | +12.24% | 292 | 250 | 66.06% |
| U240920C00022000 | 2024-04-25 12:35PM EDT | 22.00 | 4.40 | 4.45 | 5.60 | 0.00 | - | 2 | 93 | 66.99% |
| U240920C00023000 | 2024-04-26 1:10PM EDT | 23.00 | 4.84 | 4.65 | 4.75 | +0.74 | +18.05% | 1 | 163 | 69.70% |
| U240920C00024000 | 2024-04-26 12:23PM EDT | 24.00 | 4.25 | 3.70 | 4.30 | +0.70 | +19.72% | 1 | 80 | 65.26% |
| U240920C00025000 | 2024-04-24 3:00PM EDT | 25.00 | 3.25 | 3.75 | 3.85 | 0.00 | - | 36 | 273 | 68.63% |
| U240920C00026000 | 2024-04-26 12:56PM EDT | 26.00 | 3.45 | 3.35 | 3.45 | +0.70 | +25.45% | 4 | 88 | 68.07% |
| U240920C00027000 | 2024-04-26 11:55AM EDT | 27.00 | 3.00 | 3.00 | 3.10 | +0.50 | +20.00% | 3 | 1,251 | 67.77% |
| U240920C00028000 | 2024-04-26 1:40PM EDT | 28.00 | 2.78 | 2.62 | 2.75 | +0.56 | +25.23% | 22 | 240 | 66.75% |
| U240920C00029000 | 2024-04-26 10:24AM EDT | 29.00 | 2.33 | 2.26 | 2.45 | +0.38 | +19.49% | 1 | 138 | 65.77% |
| U240920C00030000 | 2024-04-26 11:00AM EDT | 30.00 | 2.15 | 1.98 | 2.20 | +0.35 | +19.44% | 12 | 1,086 | 65.43% |
| U240920C00031000 | 2024-04-15 10:27AM EDT | 31.00 | 2.26 | 1.83 | 1.96 | 0.00 | - | 3 | 331 | 65.87% |
| U240920C00032000 | 2024-04-15 12:39PM EDT | 32.00 | 2.00 | 1.68 | 1.75 | 0.00 | - | 2 | 327 | 66.21% |
| U240920C00033000 | 2024-04-26 11:11AM EDT | 33.00 | 1.52 | 1.49 | 1.56 | +0.41 | +36.94% | 3 | 1,759 | 65.97% |
| U240920C00034000 | 2024-04-24 1:31PM EDT | 34.00 | 1.16 | 1.32 | 1.39 | 0.00 | - | 1 | 289 | 65.77% |
| U240920C00035000 | 2024-04-26 3:10PM EDT | 35.00 | 1.18 | 1.17 | 1.24 | +0.24 | +25.53% | 15 | 217 | 65.63% |
| U240920C00036000 | 2024-04-25 2:29PM EDT | 36.00 | 0.84 | 1.04 | 1.39 | 0.00 | - | 6 | 170 | 68.60% |
| U240920C00037000 | 2024-04-23 3:47PM EDT | 37.00 | 0.75 | 0.92 | 1.49 | 0.00 | - | 1 | 34 | 71.00% |
| U240920C00038000 | 2024-04-25 1:06PM EDT | 38.00 | 0.65 | 0.81 | 1.19 | 0.00 | - | 2 | 95 | 68.95% |
| U240920C00039000 | 2024-04-15 12:51PM EDT | 39.00 | 0.90 | 0.72 | 0.79 | 0.00 | - | 1 | 4 | 65.28% |
| U240920C00040000 | 2024-04-24 2:34PM EDT | 40.00 | 0.54 | 0.64 | 0.98 | 0.00 | - | 14 | 1,097 | 68.85% |
| U240920C00041000 | 2024-04-22 9:59AM EDT | 41.00 | 0.44 | 0.56 | 0.63 | 0.00 | - | 1 | 6 | 65.04% |
| U240920C00042000 | 2024-04-17 11:54AM EDT | 42.00 | 0.52 | 0.50 | 0.56 | 0.00 | - | 3 | 45 | 65.04% |
| U240920C00045000 | 2024-04-26 9:56AM EDT | 45.00 | 0.33 | 0.35 | 0.40 | +0.05 | +17.86% | 1 | 222 | 64.94% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| U240920P00015000 | 2024-04-26 1:52PM EDT | 15.00 | 0.50 | 0.50 | 0.54 | -0.09 | -15.25% | 15 | 4,046 | 66.89% |
| U240920P00020000 | 2024-04-25 9:30AM EDT | 20.00 | 2.05 | 1.74 | 1.80 | 0.00 | - | 1 | 1,290 | 62.55% |
| U240920P00022000 | 2024-04-24 11:43AM EDT | 22.00 | 2.87 | 2.55 | 2.62 | 0.00 | - | 19 | 1,253 | 61.43% |
| U240920P00023000 | 2024-04-24 11:15AM EDT | 23.00 | 3.35 | 3.00 | 3.10 | 0.00 | - | 56 | 2,676 | 60.72% |
| U240920P00024000 | 2024-04-26 10:35AM EDT | 24.00 | 3.65 | 3.55 | 3.65 | -0.25 | -6.41% | 6 | 1,569 | 60.74% |
| U240920P00025000 | 2024-04-26 3:49PM EDT | 25.00 | 4.10 | 4.10 | 4.20 | -0.40 | -8.89% | 20 | 3,574 | 60.06% |
| U240920P00026000 | 2024-04-25 12:15PM EDT | 26.00 | 5.35 | 4.70 | 4.80 | 0.00 | - | 16 | 1,664 | 59.55% |
| U240920P00027000 | 2024-04-25 12:52PM EDT | 27.00 | 5.95 | 5.30 | 6.00 | 0.00 | - | 1 | 1,011 | 63.35% |
| U240920P00028000 | 2024-04-15 12:04PM EDT | 28.00 | 5.48 | 5.95 | 6.35 | 0.00 | - | 50 | 579 | 60.01% |
| U240920P00029000 | 2024-04-08 1:43PM EDT | 29.00 | 5.70 | 6.70 | 6.80 | 0.00 | - | 10 | 340 | 57.67% |
| U240920P00030000 | 2024-04-25 10:59AM EDT | 30.00 | 7.75 | 7.40 | 8.90 | -0.55 | -6.63% | 1 | 592 | 68.70% |
| U240920P00031000 | 2024-04-24 10:07AM EDT | 31.00 | 8.80 | 7.15 | 8.65 | 0.00 | - | 138 | 268 | 63.82% |
| U240920P00032000 | 2024-04-19 3:44PM EDT | 32.00 | 10.48 | 7.95 | 9.85 | 0.00 | - | 2 | 218 | 53.03% |
| U240920P00033000 | 2024-04-17 10:13AM EDT | 33.00 | 10.00 | 9.75 | 11.25 | 0.00 | - | 40 | 323 | 67.97% |
| U240920P00034000 | 2024-04-17 9:57AM EDT | 34.00 | 10.70 | 9.10 | 10.80 | 0.00 | - | 4 | 28 | 56.93% |
| U240920P00035000 | 2024-04-16 10:54AM EDT | 35.00 | 11.85 | 11.30 | 13.05 | 0.00 | - | 1 | 67 | 67.72% |
| U240920P00036000 | 2024-04-16 10:49AM EDT | 36.00 | 12.62 | 11.30 | 13.60 | 0.00 | - | 20 | 21 | 53.71% |
| U240920P00037000 | 2024-03-06 4:45PM EDT | 37.00 | 11.30 | 11.25 | 13.35 | 0.00 | - | 3 | 3 | 53.17% |
| U240920P00038000 | 2024-04-22 10:05AM EDT | 38.00 | 15.27 | 14.05 | 15.10 | 0.00 | - | 1 | 53 | 61.72% |
| U240920P00039000 | 2024-04-17 2:17PM EDT | 39.00 | 15.20 | 15.10 | 17.15 | 0.00 | - | - | 10 | 77.05% |
| U240920P00040000 | 2024-03-27 10:01AM EDT | 40.00 | 15.00 | 16.00 | 17.10 | 0.00 | - | 10 | 11 | 65.48% |
| U240920P00041000 | 2024-02-29 10:46AM EDT | 41.00 | 12.75 | 14.65 | 15.10 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.