Unity Software Inc. (U)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| U260116C00015000 | 2024-05-15 1:37PM EDT | 15.00 | 10.40 | 10.15 | 11.20 | 0.00 | - | 9 | 247 | 71.53% |
| U260116C00020000 | 2024-05-16 3:47PM EDT | 20.00 | 7.80 | 7.50 | 8.00 | -0.25 | -3.11% | 18 | 297 | 63.04% |
| U260116C00023000 | 2024-05-16 3:34PM EDT | 23.00 | 6.72 | 6.60 | 6.75 | +0.07 | +1.05% | 23 | 97 | 62.94% |
| U260116C00025000 | 2024-05-16 3:39PM EDT | 25.00 | 5.85 | 5.30 | 5.85 | +0.05 | +0.86% | 58 | 1,376 | 58.52% |
| U260116C00028000 | 2024-05-16 9:30AM EDT | 28.00 | 5.15 | 4.65 | 5.80 | -1.15 | -18.25% | 1 | 283 | 62.54% |
| U260116C00030000 | 2024-05-16 3:44PM EDT | 30.00 | 4.46 | 4.20 | 4.75 | -0.09 | -1.98% | 14 | 1,586 | 59.99% |
| U260116C00033000 | 2024-05-15 1:37PM EDT | 33.00 | 3.69 | 3.40 | 3.80 | 0.00 | - | 3 | 164 | 57.52% |
| U260116C00035000 | 2024-05-15 2:17PM EDT | 35.00 | 3.40 | 3.30 | 3.40 | +0.01 | +0.29% | 21 | 1,009 | 58.35% |
| U260116C00037000 | 2024-05-15 1:19PM EDT | 37.00 | 3.06 | 2.71 | 3.05 | 0.00 | - | 10 | 214 | 56.84% |
| U260116C00040000 | 2024-05-16 3:46PM EDT | 40.00 | 2.60 | 2.34 | 2.60 | -0.02 | -0.76% | 17 | 2,076 | 56.67% |
| U260116C00042000 | 2024-05-15 2:17PM EDT | 42.00 | 2.35 | 2.20 | 2.44 | 0.00 | - | 2 | 166 | 57.42% |
| U260116C00045000 | 2024-05-16 3:06PM EDT | 45.00 | 2.00 | 1.78 | 1.99 | +0.05 | +2.56% | 15 | 3,765 | 55.98% |
| U260116C00047000 | 2024-05-13 10:08AM EDT | 47.00 | 2.07 | 1.66 | 1.81 | 0.00 | - | 1 | 380 | 56.20% |
| U260116C00050000 | 2024-05-16 3:09PM EDT | 50.00 | 1.55 | 1.50 | 1.85 | -0.08 | -4.91% | 20 | 941 | 58.08% |
| U260116C00055000 | 2024-05-15 2:14PM EDT | 55.00 | 1.20 | 1.06 | 1.26 | 0.00 | - | 54 | 2,201 | 55.52% |
| U260116C00060000 | 2024-05-15 3:41PM EDT | 60.00 | 1.10 | 0.90 | 1.09 | 0.00 | - | 6 | 1,007 | 56.45% |
| U260116C00065000 | 2024-05-16 3:56PM EDT | 65.00 | 0.78 | 0.66 | 0.91 | -0.08 | -9.30% | 55 | 1,303 | 56.03% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| U260116P00015000 | 2024-05-15 1:40PM EDT | 15.00 | 2.05 | 1.93 | 2.10 | -0.07 | -3.30% | 1 | 2,153 | 51.10% |
| U260116P00020000 | 2024-05-16 3:32PM EDT | 20.00 | 4.05 | 3.95 | 4.25 | -0.20 | -4.71% | 514 | 857 | 49.05% |
| U260116P00023000 | 2024-05-16 9:54AM EDT | 23.00 | 5.71 | 5.70 | 6.05 | -0.14 | -2.39% | 284 | 4,680 | 48.85% |
| U260116P00025000 | 2024-05-16 1:37PM EDT | 25.00 | 6.80 | 6.75 | 7.85 | +0.31 | +4.78% | 10 | 3,166 | 52.88% |
| U260116P00028000 | 2024-05-08 12:21PM EDT | 28.00 | 8.50 | 8.70 | 9.00 | 0.00 | - | 13 | 2,492 | 43.79% |
| U260116P00030000 | 2024-05-15 3:58PM EDT | 30.00 | 10.27 | 10.15 | 10.50 | 0.00 | - | 41 | 5,361 | 43.30% |
| U260116P00033000 | 2024-05-14 9:55AM EDT | 33.00 | 11.85 | 12.35 | 13.70 | 0.00 | - | 5 | 788 | 50.27% |
| U260116P00035000 | 2024-05-15 1:40PM EDT | 35.00 | 14.23 | 14.05 | 14.45 | 0.00 | - | 6 | 602 | 41.11% |
| U260116P00037000 | 2024-05-07 10:48AM EDT | 37.00 | 14.40 | 15.65 | 16.25 | 0.00 | - | 4 | 616 | 41.52% |
| U260116P00040000 | 2024-05-15 1:21PM EDT | 40.00 | 18.50 | 18.30 | 19.00 | 0.00 | - | 1 | 61 | 42.02% |
| U260116P00042000 | 2024-04-25 2:09PM EDT | 42.00 | 20.30 | 20.10 | 21.00 | 0.00 | - | 1 | 85 | 44.07% |
| U260116P00045000 | 2024-01-10 2:35PM EDT | 45.00 | 15.28 | 15.85 | 17.45 | 0.00 | - | - | 1 | 0.00% |
| U260116P00047000 | 2024-03-01 11:27AM EDT | 47.00 | 20.75 | 21.50 | 22.60 | 0.00 | - | 2 | 12 | 0.00% |
| U260116P00050000 | 2024-05-14 9:46AM EDT | 50.00 | 26.43 | 26.85 | 29.95 | 0.00 | - | 1 | 4 | 62.16% |
| U260116P00055000 | 2023-12-22 2:50PM EDT | 55.00 | 21.66 | 24.00 | 25.10 | 0.00 | - | 3 | 14 | 0.00% |
| U260116P00060000 | 2024-04-18 11:50AM EDT | 60.00 | 36.35 | 35.75 | 40.30 | 0.00 | - | 3 | 2 | 73.22% |
| U260116P00065000 | 2024-04-26 10:14AM EDT | 65.00 | 40.94 | 40.55 | 45.40 | 0.00 | - | 1 | 0 | 77.37% |
© 2024 Yahoo. All rights reserved.