Unity Software Inc. (U)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| U250117C00012500 | 2023-03-28 10:01AM EDT | 12.50 | 17.96 | 18.95 | 20.05 | 0.00 | - | 5 | 64 | 85.50% |
| U250117C00015000 | 2023-03-30 12:20PM EDT | 15.00 | 17.90 | 17.90 | 18.60 | +1.25 | +7.51% | 2 | 58 | 86.55% |
| U250117C00017500 | 2023-03-17 3:41PM EDT | 17.50 | 15.90 | 16.35 | 17.10 | 0.00 | - | 1 | 41 | 82.84% |
| U250117C00020000 | 2023-03-27 12:31PM EDT | 20.00 | 14.40 | 15.35 | 15.80 | 0.00 | - | 4 | 140 | 82.32% |
| U250117C00022500 | 2023-03-17 3:52PM EDT | 22.50 | 13.84 | 13.95 | 14.75 | 0.00 | - | 3 | 56 | 80.31% |
| U250117C00025000 | 2023-03-30 11:47AM EDT | 25.00 | 13.20 | 13.05 | 13.50 | +0.75 | +6.02% | 3 | 148 | 79.02% |
| U250117C00030000 | 2023-03-30 1:03PM EDT | 30.00 | 11.33 | 11.25 | 11.80 | +0.09 | +0.80% | 20 | 569 | 77.93% |
| U250117C00035000 | 2023-03-30 3:13PM EDT | 35.00 | 9.75 | 9.60 | 10.05 | +0.75 | +8.33% | 1 | 332 | 75.49% |
| U250117C00040000 | 2023-03-29 2:36PM EDT | 40.00 | 8.25 | 8.20 | 8.70 | 0.00 | - | 3 | 514 | 73.95% |
| U250117C00045000 | 2023-03-29 2:36PM EDT | 45.00 | 7.27 | 7.05 | 7.60 | 0.00 | - | 2 | 860 | 72.91% |
| U250117C00050000 | 2023-03-30 10:29AM EDT | 50.00 | 6.66 | 6.20 | 6.55 | +0.36 | +5.71% | 5 | 1,839 | 72.07% |
| U250117C00055000 | 2023-03-30 11:35AM EDT | 55.00 | 5.63 | 5.15 | 5.90 | +0.33 | +6.23% | 7 | 1,912 | 71.07% |
| U250117C00060000 | 2023-03-30 3:55PM EDT | 60.00 | 5.05 | 4.80 | 5.20 | +0.70 | +16.09% | 8 | 2,733 | 71.52% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| U250117P00012500 | 2023-03-28 1:27PM EDT | 12.50 | 2.45 | 2.12 | 2.30 | 0.00 | - | 10 | 549 | 78.61% |
| U250117P00015000 | 2023-03-30 1:42PM EDT | 15.00 | 3.08 | 2.97 | 3.20 | -0.07 | -2.22% | 3 | 143 | 76.29% |
| U250117P00017500 | 2023-03-15 12:32PM EDT | 17.50 | 4.59 | 4.00 | 4.15 | 0.00 | - | 1 | 30 | 74.22% |
| U250117P00020000 | 2023-03-30 9:51AM EDT | 20.00 | 5.10 | 5.05 | 5.25 | -0.25 | -4.67% | 1 | 164 | 72.12% |
| U250117P00022500 | 2023-03-16 9:35AM EDT | 22.50 | 7.20 | 6.25 | 6.45 | 0.00 | - | 1 | 577 | 70.43% |
| U250117P00025000 | 2023-03-29 2:14PM EDT | 25.00 | 7.80 | 7.50 | 7.90 | 0.00 | - | 2 | 159 | 69.30% |
| U250117P00030000 | 2023-03-24 12:04PM EDT | 30.00 | 10.90 | 10.30 | 10.70 | 0.00 | - | 1 | 130 | 66.05% |
| U250117P00035000 | 2023-03-07 11:12AM EDT | 35.00 | 13.50 | 13.45 | 13.80 | 0.00 | - | 1 | 67 | 63.24% |
| U250117P00040000 | 2023-03-17 12:48PM EDT | 40.00 | 18.10 | 16.80 | 17.35 | 0.00 | - | 17 | 1,673 | 60.96% |
| U250117P00045000 | 2023-03-27 12:13PM EDT | 45.00 | 21.85 | 20.50 | 21.05 | 0.00 | - | 21 | 147 | 58.87% |
| U250117P00050000 | 2023-03-27 10:35AM EDT | 50.00 | 25.35 | 24.35 | 24.90 | 0.00 | - | 4 | 127 | 56.48% |
| U250117P00055000 | 2023-03-27 1:30PM EDT | 55.00 | 29.95 | 28.50 | 29.00 | 0.00 | - | 7 | 69 | 54.76% |
| U250117P00060000 | 2023-03-30 12:22PM EDT | 60.00 | 33.10 | 32.75 | 33.25 | -1.00 | -2.93% | 10 | 85 | 52.83% |
© 2023 Yahoo. All rights reserved.
