Unity Software Inc. (U)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| U250117C00012500 | 2024-05-06 11:25AM EDT | 12.50 | 13.65 | 0.00 | 0.00 | 0.00 | - | 8 | 167 | 0.00% |
| U250117C00015000 | 2024-05-09 3:54PM EDT | 15.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 23 | 166 | 0.00% |
| U250117C00017500 | 2024-05-09 10:52AM EDT | 17.50 | 10.10 | 0.00 | 0.00 | 0.00 | - | 3 | 147 | 0.00% |
| U250117C00020000 | 2024-05-09 3:58PM EDT | 20.00 | 7.36 | 0.00 | 0.00 | 0.00 | - | 113 | 988 | 0.00% |
| U250117C00022500 | 2024-05-09 3:40PM EDT | 22.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | 4 | 751 | 0.00% |
| U250117C00025000 | 2024-05-09 3:59PM EDT | 25.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 307 | 1,903 | 1.56% |
| U250117C00027000 | 2024-05-09 3:35PM EDT | 27.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 127 | 2,223 | 3.13% |
| U250117C00030000 | 2024-05-09 3:57PM EDT | 30.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 149 | 4,024 | 6.25% |
| U250117C00033000 | 2024-05-09 10:02AM EDT | 33.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 3 | 1,459 | 6.25% |
| U250117C00035000 | 2024-05-09 3:52PM EDT | 35.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 30 | 1,695 | 12.50% |
| U250117C00038000 | 2024-05-09 1:35PM EDT | 38.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1,058 | 12.50% |
| U250117C00040000 | 2024-05-09 3:59PM EDT | 40.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 140 | 4,026 | 12.50% |
| U250117C00042000 | 2024-05-09 11:50AM EDT | 42.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 4 | 1,129 | 12.50% |
| U250117C00045000 | 2024-05-09 3:23PM EDT | 45.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 6 | 1,210 | 12.50% |
| U250117C00047000 | 2024-05-06 11:27AM EDT | 47.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 55 | 2,423 | 12.50% |
| U250117C00050000 | 2024-05-09 3:59PM EDT | 50.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 51 | 6,699 | 25.00% |
| U250117C00055000 | 2024-05-03 9:35AM EDT | 55.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1 | 2,639 | 25.00% |
| U250117C00060000 | 2024-05-09 1:02PM EDT | 60.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 4 | 8,305 | 25.00% |
| U250117C00065000 | 2024-05-09 1:02PM EDT | 65.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 3 | 909 | 25.00% |
| U250117C00070000 | 2024-05-09 3:51PM EDT | 70.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 297 | 9,384 | 25.00% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| U250117P00012500 | 2024-05-09 3:42PM EDT | 12.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 38 | 2,772 | 25.00% |
| U250117P00015000 | 2024-05-09 3:56PM EDT | 15.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 164 | 2,009 | 12.50% |
| U250117P00017500 | 2024-05-09 3:40PM EDT | 17.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 175 | 6,464 | 12.50% |
| U250117P00020000 | 2024-05-09 3:19PM EDT | 20.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 382 | 4,801 | 6.25% |
| U250117P00022500 | 2024-05-09 3:59PM EDT | 22.50 | 3.45 | 0.00 | 0.00 | 0.00 | - | 2,161 | 10,220 | 3.13% |
| U250117P00025000 | 2024-05-09 3:57PM EDT | 25.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 323 | 8,980 | 0.00% |
| U250117P00027000 | 2024-05-09 3:22PM EDT | 27.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 7 | 5,030 | 0.00% |
| U250117P00030000 | 2024-05-09 3:52PM EDT | 30.00 | 8.03 | 0.00 | 0.00 | 0.00 | - | 32 | 2,894 | 0.00% |
| U250117P00033000 | 2024-05-09 3:59PM EDT | 33.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 171 | 2,358 | 0.00% |
| U250117P00035000 | 2024-05-08 2:35PM EDT | 35.00 | 12.06 | 0.00 | 0.00 | 0.00 | - | 3 | 943 | 0.00% |
| U250117P00038000 | 2024-04-23 9:40AM EDT | 38.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 70 | 168 | 0.00% |
| U250117P00040000 | 2024-04-25 9:47AM EDT | 40.00 | 17.22 | 0.00 | 0.00 | 0.00 | - | 50 | 2,300 | 0.00% |
| U250117P00042000 | 2024-03-25 2:19PM EDT | 42.00 | 15.90 | 17.65 | 19.00 | 0.00 | - | 3 | 75 | 61.91% |
| U250117P00045000 | 2024-04-23 12:34PM EDT | 45.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 35 | 321 | 0.00% |
| U250117P00047000 | 2024-04-18 10:21AM EDT | 47.00 | 23.43 | 0.00 | 0.00 | 0.00 | - | 2 | 100 | 0.00% |
| U250117P00050000 | 2024-04-04 11:34AM EDT | 50.00 | 23.80 | 23.70 | 26.00 | 0.00 | - | 4 | 45 | 46.97% |
| U250117P00055000 | 2024-04-05 3:58PM EDT | 55.00 | 30.14 | 30.00 | 30.95 | 0.00 | - | 2 | 1 | 48.63% |
| U250117P00060000 | 2024-04-04 3:59PM EDT | 60.00 | 34.85 | 34.80 | 36.00 | 0.00 | - | 2 | 0 | 55.76% |
| U250117P00065000 | 2024-02-20 2:31PM EDT | 65.00 | 33.30 | 35.60 | 39.30 | 0.00 | - | 1 | 0 | 0.00% |
| U250117P00070000 | 2024-04-30 11:05AM EDT | 70.00 | 45.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.