Unity Software Inc. (U)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| U241115C00015000 | 2024-04-19 3:23PM EDT | 15.00 | 9.45 | 9.90 | 10.65 | 0.00 | - | 1 | 66 | 75.05% |
| U241115C00018000 | 2024-04-26 10:09AM EDT | 18.00 | 8.20 | 7.35 | 9.15 | +0.45 | +5.81% | 1 | 107 | 73.90% |
| U241115C00019000 | 2024-04-25 10:08AM EDT | 19.00 | 6.75 | 7.00 | 7.80 | 0.00 | - | 209 | 646 | 69.09% |
| U241115C00020000 | 2024-03-28 9:34AM EDT | 20.00 | 9.70 | 6.40 | 7.45 | 0.00 | - | 2 | 4 | 70.56% |
| U241115C00021000 | 2024-04-25 10:16AM EDT | 21.00 | 5.80 | 6.45 | 6.60 | 0.00 | - | 104 | 106 | 72.46% |
| U241115C00022000 | 2024-04-22 3:58PM EDT | 22.00 | 5.10 | 4.95 | 6.10 | 0.00 | - | 3 | 104 | 64.45% |
| U241115C00023000 | 2024-04-25 9:38AM EDT | 23.00 | 4.65 | 4.60 | 5.60 | 0.00 | - | 1 | 32 | 64.99% |
| U241115C00024000 | 2024-04-17 1:33PM EDT | 24.00 | 4.95 | 4.45 | 5.15 | 0.00 | - | 4 | 20 | 66.80% |
| U241115C00025000 | 2024-04-24 3:49PM EDT | 25.00 | 4.25 | 4.60 | 4.70 | 0.00 | - | 1,104 | 1,180 | 70.22% |
| U241115C00026000 | 2024-04-19 9:45AM EDT | 26.00 | 3.90 | 2.50 | 4.35 | 0.00 | - | 4 | 17 | 58.06% |
| U241115C00027000 | 2024-04-25 12:34PM EDT | 27.00 | 3.30 | 3.85 | 3.95 | 0.00 | - | 318 | 1,109 | 69.34% |
| U241115C00028000 | 2024-04-26 10:32AM EDT | 28.00 | 3.50 | 3.50 | 3.60 | +0.40 | +12.90% | 301 | 304 | 68.70% |
| U241115C00029000 | 2024-04-25 10:36AM EDT | 29.00 | 2.76 | 2.80 | 3.35 | 0.00 | - | 317 | 692 | 65.97% |
| U241115C00030000 | 2024-04-26 12:33PM EDT | 30.00 | 2.92 | 2.76 | 3.05 | +0.33 | +12.74% | 45 | 740 | 67.19% |
| U241115C00031000 | 2024-04-17 2:33PM EDT | 31.00 | 2.63 | 2.69 | 3.30 | 0.00 | - | 105 | 148 | 71.85% |
| U241115C00032000 | 2024-04-26 1:06PM EDT | 32.00 | 2.55 | 2.46 | 2.54 | +0.55 | +27.50% | 24 | 544 | 67.90% |
| U241115C00033000 | 2024-04-25 11:00AM EDT | 33.00 | 1.93 | 2.24 | 2.32 | 0.00 | - | 50 | 1,042 | 67.60% |
| U241115C00034000 | 2024-04-25 10:58AM EDT | 34.00 | 1.73 | 2.04 | 2.12 | 0.00 | - | 28 | 844 | 67.36% |
| U241115C00035000 | 2024-04-24 9:52AM EDT | 35.00 | 1.69 | 1.86 | 1.93 | 0.00 | - | 1 | 464 | 67.09% |
| U241115C00040000 | 2024-04-25 2:20PM EDT | 40.00 | 0.99 | 1.16 | 1.23 | 0.00 | - | 9 | 31 | 66.16% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| U241115P00015000 | 2024-04-25 11:33AM EDT | 15.00 | 1.03 | 0.75 | 1.04 | 0.00 | - | 1 | 227 | 68.26% |
| U241115P00017000 | 2024-04-17 11:10AM EDT | 17.00 | 1.32 | 1.22 | 1.47 | 0.00 | - | - | 1 | 65.38% |
| U241115P00018000 | 2024-04-08 1:55PM EDT | 18.00 | 1.30 | 1.50 | 1.68 | 0.00 | - | 1 | 10 | 63.53% |
| U241115P00019000 | 2024-04-25 3:49PM EDT | 19.00 | 2.15 | 1.79 | 2.07 | 0.00 | - | 46 | 828 | 62.89% |
| U241115P00020000 | 2024-04-22 2:49PM EDT | 20.00 | 2.55 | 2.27 | 2.57 | 0.00 | - | 5 | 23 | 64.21% |
| U241115P00021000 | 2024-04-26 12:19PM EDT | 21.00 | 2.75 | 2.69 | 2.84 | -0.15 | -5.17% | 1,000 | 98 | 62.38% |
| U241115P00022000 | 2024-04-26 12:19PM EDT | 22.00 | 3.25 | 3.15 | 3.25 | -0.40 | -10.96% | 3 | 54 | 61.47% |
| U241115P00023000 | 2024-04-24 3:21PM EDT | 23.00 | 3.93 | 3.60 | 3.75 | 0.00 | - | 5 | 285 | 60.67% |
| U241115P00024000 | 2024-04-25 3:09PM EDT | 24.00 | 4.65 | 4.15 | 4.30 | 0.00 | - | 318 | 831 | 60.43% |
| U241115P00025000 | 2024-04-26 12:20PM EDT | 25.00 | 4.85 | 4.70 | 4.85 | -0.40 | -7.62% | 5 | 824 | 59.69% |
| U241115P00026000 | 2024-04-25 1:12PM EDT | 26.00 | 5.95 | 5.30 | 5.45 | 0.00 | - | 317 | 478 | 59.20% |
| U241115P00027000 | 2024-04-22 9:43AM EDT | 27.00 | 6.65 | 5.95 | 6.10 | 0.00 | - | 1 | 316 | 58.96% |
| U241115P00028000 | 2024-04-26 2:11PM EDT | 28.00 | 6.65 | 6.60 | 7.05 | -0.46 | -6.47% | 1 | 1,018 | 60.40% |
| U241115P00029000 | 2024-04-22 2:58PM EDT | 29.00 | 7.90 | 7.25 | 8.40 | 0.00 | - | 2 | 273 | 64.31% |
| U241115P00030000 | 2024-04-23 12:53PM EDT | 30.00 | 8.57 | 8.00 | 8.70 | 0.00 | - | 4 | 319 | 61.16% |
| U241115P00031000 | 2024-04-26 12:31PM EDT | 31.00 | 8.84 | 8.75 | 8.90 | -0.66 | -6.95% | 1 | 318 | 56.79% |
| U241115P00032000 | 2024-04-25 2:56PM EDT | 32.00 | 10.22 | 9.50 | 9.65 | 0.00 | - | 3 | 259 | 56.01% |
| U241115P00033000 | 2024-04-18 9:56AM EDT | 33.00 | 10.65 | 10.25 | 11.00 | -0.10 | -0.93% | 1 | 9 | 59.62% |
| U241115P00034000 | 2024-04-17 10:09AM EDT | 34.00 | 11.20 | 11.05 | 11.40 | 0.00 | - | 1 | 2 | 55.81% |
| U241115P00035000 | 2024-04-22 11:26AM EDT | 35.00 | 12.91 | 11.90 | 12.95 | 0.00 | - | 20 | 69 | 61.65% |
| U241115P00040000 | 2024-03-25 9:51AM EDT | 40.00 | 13.85 | 16.95 | 19.00 | 0.00 | - | 9 | 9 | 81.79% |
© 2024 Yahoo. All rights reserved.