Unity Software Inc. (U)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| U241220C00015000 | 2024-04-09 3:34PM EDT | 15.00 | 13.30 | 10.35 | 10.75 | 0.00 | - | 4 | 14 | 75.83% |
| U241220C00020000 | 2024-04-22 9:55AM EDT | 20.00 | 6.55 | 6.85 | 7.75 | 0.00 | - | 300 | 307 | 71.00% |
| U241220C00022000 | 2024-04-22 2:20PM EDT | 22.00 | 5.40 | 6.25 | 6.40 | 0.00 | - | 4 | 43 | 70.85% |
| U241220C00024000 | 2024-04-24 2:43PM EDT | 24.00 | 4.85 | 4.80 | 5.45 | 0.00 | - | 10 | 12 | 66.04% |
| U241220C00025000 | 2024-04-25 1:30PM EDT | 25.00 | 4.40 | 4.90 | 5.00 | 0.00 | - | 44 | 174 | 68.77% |
| U241220C00026000 | 2024-04-26 12:49PM EDT | 26.00 | 4.55 | 4.05 | 4.60 | +0.50 | +12.35% | 3 | 50 | 65.26% |
| U241220C00027000 | 2024-04-25 1:00PM EDT | 27.00 | 4.12 | 4.15 | 4.25 | +0.47 | +12.88% | 15 | 519 | 67.90% |
| U241220C00028000 | 2024-04-26 10:03AM EDT | 28.00 | 3.75 | 3.85 | 3.95 | +0.35 | +10.29% | 6 | 53 | 67.94% |
| U241220C00029000 | 2024-04-25 1:18PM EDT | 29.00 | 3.10 | 3.50 | 3.60 | 0.00 | - | 35 | 67 | 67.07% |
| U241220C00030000 | 2024-04-26 1:43PM EDT | 30.00 | 3.42 | 3.25 | 3.35 | +0.62 | +22.14% | 2 | 556 | 67.21% |
| U241220C00032000 | 2024-04-24 12:30PM EDT | 32.00 | 2.80 | 2.63 | 2.86 | +0.45 | +19.15% | 25 | 1,801 | 65.99% |
| U241220C00035000 | 2024-04-26 1:42PM EDT | 35.00 | 2.20 | 2.02 | 2.31 | +0.40 | +22.22% | 1 | 2,652 | 65.82% |
| U241220C00037000 | 2024-04-18 10:42AM EDT | 37.00 | 1.60 | 1.78 | 1.85 | 0.00 | - | 1 | 127 | 65.21% |
| U241220C00040000 | 2024-04-26 11:21AM EDT | 40.00 | 1.38 | 1.23 | 1.60 | +0.30 | +27.78% | 3 | 2,551 | 64.82% |
| U241220C00042000 | 2024-04-26 12:58PM EDT | 42.00 | 1.21 | 0.83 | 1.22 | -0.03 | -2.42% | 16 | 25 | 61.40% |
| U241220C00045000 | 2024-04-24 2:33PM EDT | 45.00 | 0.74 | 0.87 | 0.94 | 0.00 | - | 5 | 49 | 63.62% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| U241220P00015000 | 2024-04-24 9:57AM EDT | 15.00 | 1.06 | 0.98 | 1.02 | 0.00 | - | 1 | 77 | 65.72% |
| U241220P00018000 | 2024-04-26 12:52PM EDT | 18.00 | 1.81 | 1.78 | 1.83 | -0.05 | -2.69% | 7 | 10 | 62.60% |
| U241220P00019000 | 2024-04-25 12:06PM EDT | 19.00 | 2.41 | 2.09 | 2.18 | 0.00 | - | 1 | 7 | 61.57% |
| U241220P00020000 | 2024-04-25 10:10AM EDT | 20.00 | 2.95 | 2.22 | 2.58 | 0.00 | - | 3 | 130 | 58.98% |
| U241220P00022000 | 2024-04-25 11:15AM EDT | 22.00 | 3.85 | 3.35 | 3.50 | 0.00 | - | 1 | 27 | 59.96% |
| U241220P00023000 | 2024-04-18 10:26AM EDT | 23.00 | 4.05 | 3.85 | 4.00 | 0.00 | - | - | 3 | 59.42% |
| U241220P00025000 | 2024-04-26 1:05PM EDT | 25.00 | 4.91 | 4.95 | 5.05 | -0.59 | -10.73% | 20 | 1,663 | 58.06% |
| U241220P00026000 | 2024-04-25 1:00PM EDT | 26.00 | 6.15 | 5.55 | 5.65 | 0.00 | - | 278 | 300 | 57.59% |
| U241220P00027000 | 2024-04-25 1:18PM EDT | 27.00 | 6.80 | 6.15 | 6.30 | 0.00 | - | 118 | 384 | 57.03% |
| U241220P00029000 | 2024-04-25 11:32AM EDT | 29.00 | 7.60 | 7.50 | 8.20 | -0.70 | -8.43% | 1 | 273 | 59.72% |
| U241220P00030000 | 2024-04-25 3:57PM EDT | 30.00 | 8.70 | 8.20 | 8.85 | 0.00 | - | 53 | 980 | 58.79% |
| U241220P00031000 | 2024-04-25 11:32AM EDT | 31.00 | 9.80 | 8.90 | 9.30 | 0.00 | - | 20 | 35 | 56.20% |
| U241220P00032000 | 2024-04-25 10:59AM EDT | 32.00 | 10.55 | 9.70 | 9.85 | 0.00 | - | 1 | 920 | 54.57% |
| U241220P00035000 | 2024-04-15 10:10AM EDT | 35.00 | 11.50 | 12.05 | 12.70 | 0.00 | - | 1 | 959 | 56.18% |
| U241220P00037000 | 2024-04-03 11:46AM EDT | 37.00 | 12.54 | 13.60 | 14.40 | 0.00 | - | 20 | 193 | 54.37% |
| U241220P00040000 | 2024-04-08 11:30AM EDT | 40.00 | 14.81 | 15.90 | 16.65 | 0.00 | - | 1 | 10 | 53.37% |
| U241220P00042000 | 2024-04-25 10:09AM EDT | 42.00 | 19.45 | 17.50 | 19.40 | 0.00 | - | 11 | 11 | 52.20% |
| U241220P00045000 | 2024-03-13 10:41AM EDT | 45.00 | 18.80 | 19.65 | 20.10 | 0.00 | - | 5 | 8 | 0.00% |
© 2024 Yahoo. All rights reserved.