Unity Software Inc. (U)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| U250117C00012500 | 2023-12-01 12:49PM EST | 12.50 | 21.00 | 20.75 | 22.45 | 0.00 | - | 1 | 130 | 88.82% |
| U250117C00015000 | 2023-12-01 11:34AM EST | 15.00 | 19.35 | 18.75 | 20.35 | +0.50 | +2.65% | 2 | 106 | 82.62% |
| U250117C00017500 | 2023-11-17 1:23PM EST | 17.50 | 14.66 | 16.75 | 19.05 | 0.00 | - | 1 | 81 | 82.03% |
| U250117C00020000 | 2023-12-07 3:07PM EST | 20.00 | 16.60 | 15.80 | 16.15 | +1.55 | +10.30% | 2 | 719 | 76.42% |
| U250117C00022500 | 2023-11-29 10:24AM EST | 22.50 | 15.00 | 14.20 | 14.55 | +2.55 | +20.48% | 3 | 295 | 74.10% |
| U250117C00025000 | 2023-12-06 12:15PM EST | 25.00 | 12.58 | 12.70 | 13.20 | +0.01 | +0.08% | 1 | 1,200 | 72.62% |
| U250117C00027000 | 2023-12-06 2:36PM EST | 27.00 | 11.50 | 11.60 | 11.95 | +0.50 | +4.55% | 1 | 542 | 70.48% |
| U250117C00030000 | 2023-12-08 2:10PM EST | 30.00 | 10.12 | 10.00 | 10.45 | +0.47 | +4.87% | 40 | 2,731 | 68.26% |
| U250117C00033000 | 2023-12-08 12:06PM EST | 33.00 | 8.71 | 8.80 | 9.05 | +0.65 | +8.06% | 15 | 1,248 | 67.02% |
| U250117C00035000 | 2023-12-08 3:45PM EST | 35.00 | 8.00 | 7.95 | 8.20 | +0.35 | +4.58% | 22 | 671 | 65.76% |
| U250117C00038000 | 2023-12-08 3:57PM EST | 38.00 | 6.90 | 6.90 | 7.20 | +0.27 | +4.07% | 7 | 351 | 64.99% |
| U250117C00040000 | 2023-12-08 11:38AM EST | 40.00 | 6.25 | 6.25 | 6.75 | +0.40 | +6.84% | 42 | 1,504 | 64.99% |
| U250117C00042000 | 2023-12-08 11:52AM EST | 42.00 | 5.46 | 5.65 | 6.15 | -0.12 | -2.15% | 26 | 228 | 64.27% |
| U250117C00045000 | 2023-12-08 10:08AM EST | 45.00 | 5.25 | 4.90 | 5.25 | +0.73 | +16.15% | 1 | 839 | 63.15% |
| U250117C00047000 | 2023-12-07 1:45PM EST | 47.00 | 4.15 | 4.40 | 4.75 | 0.00 | - | 8 | 2,339 | 62.39% |
| U250117C00050000 | 2023-12-08 1:51PM EST | 50.00 | 3.86 | 3.80 | 3.90 | +0.26 | +7.22% | 56 | 6,154 | 60.89% |
| U250117C00055000 | 2023-12-08 1:27PM EST | 55.00 | 2.98 | 3.00 | 3.20 | +0.19 | +6.81% | 11 | 2,687 | 60.71% |
| U250117C00060000 | 2023-12-08 12:10PM EST | 60.00 | 2.31 | 2.32 | 2.45 | +0.12 | +5.48% | 45 | 9,277 | 59.45% |
| U250117C00065000 | 2023-12-08 11:32AM EST | 65.00 | 1.81 | 1.66 | 2.11 | +0.08 | +4.62% | 57 | 838 | 58.92% |
| U250117C00070000 | 2023-12-08 12:29PM EST | 70.00 | 1.45 | 1.44 | 1.61 | +0.14 | +10.69% | 88 | 4,985 | 58.81% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| U250117P00012500 | 2023-12-06 12:43PM EST | 12.50 | 0.63 | 0.55 | 0.79 | 0.00 | - | 2 | 1,832 | 70.75% |
| U250117P00015000 | 2023-12-05 12:43PM EST | 15.00 | 1.09 | 0.92 | 1.06 | 0.00 | - | 13 | 821 | 66.26% |
| U250117P00017500 | 2023-12-05 3:58PM EST | 17.50 | 1.57 | 1.41 | 1.54 | 0.00 | - | 114 | 514 | 63.72% |
| U250117P00020000 | 2023-12-08 2:42PM EST | 20.00 | 2.10 | 2.03 | 2.18 | -0.10 | -4.55% | 14 | 1,068 | 61.82% |
| U250117P00022500 | 2023-12-08 10:27AM EST | 22.50 | 2.73 | 2.78 | 3.05 | -0.27 | -9.00% | 31 | 1,226 | 60.60% |
| U250117P00025000 | 2023-12-08 1:02PM EST | 25.00 | 3.75 | 3.65 | 3.85 | -0.26 | -6.48% | 11 | 4,412 | 58.35% |
| U250117P00027000 | 2023-12-06 1:11PM EST | 27.00 | 4.44 | 4.50 | 4.80 | -0.21 | -4.52% | 1 | 4,132 | 57.93% |
| U250117P00030000 | 2023-12-08 11:18AM EST | 30.00 | 6.08 | 5.90 | 6.05 | -0.24 | -3.80% | 10 | 1,251 | 55.76% |
| U250117P00033000 | 2023-12-07 9:55AM EST | 33.00 | 7.55 | 7.40 | 7.80 | -0.40 | -5.03% | 2 | 376 | 54.66% |
| U250117P00035000 | 2023-12-04 12:11PM EST | 35.00 | 8.52 | 8.55 | 8.70 | 0.00 | - | 7 | 386 | 52.80% |
| U250117P00038000 | 2023-12-04 9:42AM EST | 38.00 | 10.40 | 10.35 | 10.80 | 0.00 | - | 5 | 53 | 52.09% |
| U250117P00040000 | 2023-12-05 10:10AM EST | 40.00 | 12.13 | 11.65 | 12.15 | 0.00 | - | 8 | 2,081 | 51.20% |
| U250117P00042000 | 2023-11-01 10:38AM EST | 42.00 | 18.35 | 13.20 | 13.45 | 0.00 | - | 10 | 48 | 50.57% |
| U250117P00045000 | 2023-11-10 3:52PM EST | 45.00 | 19.08 | 15.20 | 15.70 | 0.00 | - | 5 | 245 | 50.66% |
| U250117P00047000 | 2023-11-09 2:10PM EST | 47.00 | 22.25 | 16.70 | 17.20 | 0.00 | - | 2 | 93 | 49.59% |
| U250117P00050000 | 2023-11-08 2:43PM EST | 50.00 | 24.45 | 19.10 | 19.75 | 0.00 | - | 13 | 327 | 49.72% |
| U250117P00055000 | 2023-12-08 2:27PM EST | 55.00 | 23.35 | 23.15 | 24.25 | -0.95 | -3.91% | 1 | 87 | 50.78% |
| U250117P00060000 | 2023-11-08 1:49PM EST | 60.00 | 33.90 | 27.45 | 28.30 | 0.00 | - | 4 | 192 | 45.31% |
| U250117P00065000 | 2023-10-17 10:33AM EST | 65.00 | 35.95 | 35.85 | 36.40 | 0.00 | - | 1 | 2 | 76.07% |
| U250117P00070000 | 2023-10-13 9:02AM EST | 70.00 | 41.32 | 42.65 | 43.35 | 0.00 | - | 3 | 0 | 94.67% |
© 2023 Yahoo. All rights reserved.