Unity Software Inc. (U)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor2 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| U221202C00018000 | 2022-11-25 10:51AM EST | 18.00 | 17.63 | 17.85 | 18.35 | 0.00 | - | 1 | 1 | 387.50% |
| U221202C00020000 | 2022-11-14 9:56AM EST | 20.00 | 12.85 | 15.80 | 16.30 | 0.00 | - | 10 | 10 | 289.06% |
| U221202C00021000 | 2022-11-10 9:52AM EST | 21.00 | 5.83 | 14.80 | 15.30 | 0.00 | - | 3 | 2 | 267.19% |
| U221202C00022000 | 2022-11-28 10:25AM EST | 22.00 | 13.70 | 13.85 | 14.30 | 0.00 | - | 3 | 15 | 268.75% |
| U221202C00023000 | 2022-11-28 10:51AM EST | 23.00 | 13.05 | 12.85 | 13.20 | 0.00 | - | 1 | 4 | 181.25% |
| U221202C00023500 | 2022-11-25 12:40PM EST | 23.50 | 12.51 | 12.45 | 12.85 | 0.00 | - | 1 | 1 | 275.78% |
| U221202C00024000 | 2022-11-29 9:45AM EST | 24.00 | 12.75 | 11.95 | 12.30 | +1.45 | +12.83% | 3 | 38 | 253.91% |
| U221202C00025000 | 2022-11-29 3:11PM EST | 25.00 | 11.10 | 10.90 | 11.40 | +0.08 | +0.73% | 3 | 37 | 241.41% |
| U221202C00026000 | 2022-11-29 9:45AM EST | 26.00 | 10.54 | 9.85 | 10.20 | +1.61 | +18.03% | 3 | 50 | 137.50% |
| U221202C00026500 | 2022-11-28 10:11AM EST | 26.50 | 9.70 | 9.40 | 9.75 | 0.00 | - | 1 | 3 | 178.13% |
| U221202C00027000 | 2022-11-28 11:15AM EST | 27.00 | 8.80 | 9.00 | 9.20 | 0.00 | - | 16 | 197 | 180.47% |
| U221202C00028000 | 2022-11-29 11:30AM EST | 28.00 | 8.00 | 8.00 | 8.25 | +0.10 | +1.27% | 18 | 113 | 170.31% |
| U221202C00029000 | 2022-11-29 10:35AM EST | 29.00 | 8.75 | 6.80 | 7.35 | +2.36 | +36.93% | 9 | 27 | 132.81% |
| U221202C00029500 | 2022-11-28 10:25AM EST | 29.50 | 6.24 | 6.50 | 6.85 | 0.00 | - | 1 | 14 | 153.91% |
| U221202C00030000 | 2022-11-29 2:41PM EST | 30.00 | 5.93 | 5.95 | 6.40 | +0.49 | +9.01% | 49 | 236 | 143.75% |
| U221202C00030500 | 2022-11-29 12:10PM EST | 30.50 | 5.88 | 5.50 | 5.95 | +2.58 | +78.18% | 2 | 13 | 143.36% |
| U221202C00031000 | 2022-11-29 11:18AM EST | 31.00 | 5.78 | 4.95 | 5.40 | +1.35 | +30.47% | 2 | 86 | 123.44% |
| U221202C00031500 | 2022-11-29 9:33AM EST | 31.50 | 5.75 | 4.55 | 5.00 | +1.60 | +38.55% | 1 | 2 | 130.47% |
| U221202C00032000 | 2022-11-29 2:07PM EST | 32.00 | 4.14 | 4.10 | 4.45 | +0.47 | +12.81% | 12 | 235 | 119.34% |
| U221202C00032500 | 2022-11-28 1:53PM EST | 32.50 | 3.10 | 3.65 | 3.90 | 0.00 | - | 3 | 42 | 108.20% |
| U221202C00033000 | 2022-11-29 12:21PM EST | 33.00 | 3.57 | 3.25 | 3.55 | +0.73 | +25.70% | 6 | 471 | 112.50% |
| U221202C00033500 | 2022-11-29 3:31PM EST | 33.50 | 3.07 | 2.78 | 3.05 | +0.36 | +13.28% | 2 | 74 | 101.76% |
| U221202C00034000 | 2022-11-29 2:17PM EST | 34.00 | 2.59 | 2.38 | 2.64 | +0.47 | +22.17% | 21 | 611 | 98.63% |
| U221202C00034500 | 2022-11-29 11:06AM EST | 34.50 | 3.02 | 2.07 | 2.27 | +1.22 | +67.78% | 9 | 156 | 99.41% |
| U221202C00035000 | 2022-11-29 2:20PM EST | 35.00 | 1.86 | 1.74 | 1.91 | +0.34 | +22.37% | 90 | 927 | 97.27% |
| U221202C00035500 | 2022-11-29 3:19PM EST | 35.50 | 1.60 | 1.45 | 1.55 | +0.28 | +21.21% | 318 | 1,388 | 94.53% |
| U221202C00036000 | 2022-11-29 3:56PM EST | 36.00 | 1.22 | 1.19 | 1.27 | +0.06 | +5.17% | 359 | 1,086 | 93.75% |
| U221202C00036500 | 2022-11-29 3:59PM EST | 36.50 | 1.04 | 0.97 | 1.04 | +0.17 | +19.54% | 394 | 785 | 93.85% |
| U221202C00037000 | 2022-11-29 3:59PM EST | 37.00 | 0.81 | 0.76 | 0.85 | +0.11 | +15.71% | 940 | 1,090 | 93.46% |
| U221202C00037500 | 2022-11-29 3:20PM EST | 37.50 | 0.70 | 0.57 | 0.70 | +0.07 | +11.11% | 275 | 272 | 93.07% |
| U221202C00038000 | 2022-11-29 3:58PM EST | 38.00 | 0.49 | 0.46 | 0.52 | +0.05 | +11.36% | 3,469 | 411 | 92.38% |
| U221202C00038500 | 2022-11-29 3:57PM EST | 38.50 | 0.37 | 0.34 | 0.40 | +0.02 | +5.71% | 153 | 153 | 91.60% |
| U221202C00039000 | 2022-11-29 3:54PM EST | 39.00 | 0.27 | 0.27 | 0.30 | +0.01 | +3.85% | 304 | 961 | 91.99% |
| U221202C00039500 | 2022-11-29 3:45PM EST | 39.50 | 0.22 | 0.19 | 0.27 | 0.00 | - | 341 | 784 | 94.14% |
| U221202C00040000 | 2022-11-29 3:59PM EST | 40.00 | 0.18 | 0.16 | 0.18 | -0.01 | -5.26% | 4,092 | 5,674 | 93.95% |
| U221202C00040500 | 2022-11-29 3:25PM EST | 40.50 | 0.13 | 0.12 | 0.14 | +0.01 | +8.33% | 138 | 167 | 94.92% |
| U221202C00041000 | 2022-11-29 2:59PM EST | 41.00 | 0.08 | 0.09 | 0.11 | -0.02 | -20.00% | 39 | 196 | 95.70% |
| U221202C00041500 | 2022-11-29 3:52PM EST | 41.50 | 0.08 | 0.07 | 0.09 | -0.02 | -20.00% | 33 | 69 | 97.66% |
| U221202C00042000 | 2022-11-29 1:50PM EST | 42.00 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 141 | 130 | 99.61% |
| U221202C00042500 | 2022-11-29 10:56AM EST | 42.50 | 0.14 | 0.04 | 0.06 | +0.08 | +133.33% | 43 | 21 | 100.78% |
| U221202C00043000 | 2022-11-29 2:30PM EST | 43.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 3 | 155 | 104.69% |
| U221202C00043500 | 2022-11-29 10:41AM EST | 43.50 | 0.09 | 0.01 | 0.07 | +0.04 | +80.00% | 6 | 157 | 107.81% |
| U221202C00044000 | 2022-11-29 3:36PM EST | 44.00 | 0.05 | 0.02 | 0.06 | +0.03 | +150.00% | 12 | 74 | 113.28% |
| U221202C00045000 | 2022-11-28 3:58PM EST | 45.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 34 | 179 | 115.63% |
| U221202C00046000 | 2022-11-28 10:04AM EST | 46.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 1 | 26 | 133.59% |
| U221202C00047000 | 2022-11-25 12:57PM EST | 47.00 | 0.03 | 0.01 | 0.08 | 0.00 | - | 10 | 21 | 146.09% |
| U221202C00048000 | 2022-11-28 9:52AM EST | 48.00 | 0.03 | 0.01 | 0.09 | 0.00 | - | 21 | 45 | 157.81% |
| U221202C00049000 | 2022-11-28 10:02AM EST | 49.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 24 | 24 | 170.31% |
| U221202C00050000 | 2022-11-28 11:43AM EST | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 64 | 131.25% |
| U221202C00051000 | 2022-11-28 10:28AM EST | 51.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 65 | 70 | 190.63% |
| U221202C00052000 | 2022-11-28 10:10AM EST | 52.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 5 | 121 | 187.50% |
| U221202C00053000 | 2022-11-23 3:30PM EST | 53.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | - | 19 | 207.81% |
| U221202C00054000 | 2022-11-23 11:39AM EST | 54.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 2 | 190.63% |
| U221202C00055000 | 2022-11-25 12:19PM EST | 55.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 51 | 178.13% |
Putsfor2 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| U221202P00015000 | 2022-11-28 3:13PM EST | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 12 | 337.50% |
| U221202P00016000 | 2022-11-14 1:59PM EST | 16.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 312.50% |
| U221202P00017000 | 2022-11-25 12:42PM EST | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 55 | 300.00% |
| U221202P00018000 | 2022-11-28 3:13PM EST | 18.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 43 | 335.94% |
| U221202P00019000 | 2022-11-28 1:38PM EST | 19.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 2 | 31 | 312.50% |
| U221202P00020000 | 2022-11-21 11:39AM EST | 20.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 4 | 297 | 289.06% |
| U221202P00021000 | 2022-11-23 2:10PM EST | 21.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 62 | 253.13% |
| U221202P00022000 | 2022-11-21 12:51PM EST | 22.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 1 | 192 | 234.38% |
| U221202P00023000 | 2022-11-25 10:36AM EST | 23.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 3 | 148 | 226.56% |
| U221202P00023500 | 2022-11-23 10:05AM EST | 23.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | - | 15 | 210.94% |
| U221202P00024000 | 2022-11-28 9:35AM EST | 24.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 30 | 263 | 201.56% |
| U221202P00025000 | 2022-11-29 12:34PM EST | 25.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 51 | 443 | 184.38% |
| U221202P00025500 | 2022-11-28 3:09PM EST | 25.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 175.00% |
| U221202P00026000 | 2022-11-28 10:27AM EST | 26.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 198 | 165.63% |
| U221202P00026500 | 2022-11-28 9:40AM EST | 26.50 | 0.03 | 0.00 | 0.06 | 0.00 | - | 40 | 53 | 162.50% |
| U221202P00027000 | 2022-11-28 12:36PM EST | 27.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 55 | 1,029 | 139.06% |
| U221202P00027500 | 2022-11-25 10:57AM EST | 27.50 | 0.05 | 0.00 | 0.07 | 0.00 | - | 7 | 7 | 148.44% |
| U221202P00028000 | 2022-11-28 3:22PM EST | 28.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 22 | 345 | 135.94% |
| U221202P00028500 | 2022-11-28 10:31AM EST | 28.50 | 0.04 | 0.00 | 0.04 | 0.00 | - | 30 | 33 | 120.31% |
| U221202P00029000 | 2022-11-29 3:34PM EST | 29.00 | 0.03 | 0.01 | 0.04 | -0.02 | -40.00% | 28 | 194 | 116.41% |
| U221202P00029500 | 2022-11-29 10:28AM EST | 29.50 | 0.02 | 0.01 | 0.05 | -0.05 | -71.43% | 492 | 1,243 | 111.72% |
| U221202P00030000 | 2022-11-29 3:57PM EST | 30.00 | 0.04 | 0.03 | 0.07 | -0.05 | -55.56% | 226 | 1,912 | 113.28% |
| U221202P00030500 | 2022-11-29 3:16PM EST | 30.50 | 0.04 | 0.04 | 0.06 | -0.10 | -71.43% | 103 | 144 | 104.69% |
| U221202P00031000 | 2022-11-29 3:36PM EST | 31.00 | 0.06 | 0.06 | 0.08 | -0.12 | -66.67% | 18 | 412 | 102.34% |
| U221202P00031500 | 2022-11-29 2:32PM EST | 31.50 | 0.11 | 0.08 | 0.10 | -0.12 | -52.17% | 66 | 178 | 99.22% |
| U221202P00032000 | 2022-11-29 2:09PM EST | 32.00 | 0.15 | 0.11 | 0.14 | -0.19 | -55.88% | 75 | 1,143 | 97.27% |
| U221202P00032500 | 2022-11-29 3:01PM EST | 32.50 | 0.20 | 0.16 | 0.19 | -0.13 | -39.39% | 95 | 245 | 96.29% |
| U221202P00033000 | 2022-11-29 2:20PM EST | 33.00 | 0.25 | 0.21 | 0.25 | -0.24 | -48.98% | 81 | 856 | 93.75% |
| U221202P00033500 | 2022-11-29 3:19PM EST | 33.50 | 0.31 | 0.30 | 0.34 | -0.36 | -53.73% | 68 | 108 | 93.36% |
| U221202P00034000 | 2022-11-29 3:53PM EST | 34.00 | 0.49 | 0.39 | 0.45 | -0.29 | -37.18% | 220 | 731 | 91.80% |
| U221202P00034500 | 2022-11-29 3:57PM EST | 34.50 | 0.58 | 0.51 | 0.59 | -0.35 | -37.63% | 126 | 1,190 | 90.63% |
| U221202P00035000 | 2022-11-29 3:56PM EST | 35.00 | 0.79 | 0.68 | 0.75 | -0.42 | -34.71% | 1,189 | 1,124 | 89.84% |
| U221202P00035500 | 2022-11-29 3:52PM EST | 35.50 | 1.03 | 0.89 | 0.95 | -0.35 | -25.36% | 139 | 180 | 89.84% |
| U221202P00036000 | 2022-11-29 3:43PM EST | 36.00 | 1.20 | 1.12 | 1.19 | -0.54 | -31.03% | 405 | 656 | 89.45% |
| U221202P00036500 | 2022-11-29 3:22PM EST | 36.50 | 1.39 | 1.35 | 1.50 | -0.49 | -26.06% | 124 | 87 | 89.26% |
| U221202P00037000 | 2022-11-29 3:14PM EST | 37.00 | 1.65 | 1.63 | 1.83 | -0.84 | -33.73% | 179 | 77 | 89.06% |
| U221202P00037500 | 2022-11-29 2:34PM EST | 37.50 | 2.18 | 1.97 | 2.17 | -0.42 | -16.15% | 105 | 6 | 89.26% |
| U221202P00038000 | 2022-11-29 2:45PM EST | 38.00 | 2.72 | 2.32 | 2.54 | -0.17 | -5.88% | 71 | 10 | 88.67% |
| U221202P00039500 | 2022-11-25 10:24AM EST | 39.50 | 4.00 | 3.50 | 3.80 | 0.00 | - | 1 | 1 | 85.94% |
| U221202P00040000 | 2022-11-29 2:50PM EST | 40.00 | 4.50 | 3.95 | 4.20 | -0.10 | -2.17% | 84 | 59 | 80.86% |
| U221202P00040500 | 2022-11-28 10:55AM EST | 40.50 | 4.65 | 4.40 | 5.05 | 0.00 | - | 3 | 4 | 112.89% |
| U221202P00042000 | 2022-10-26 11:27AM EST | 42.00 | 12.50 | 6.20 | 6.65 | 0.00 | - | - | 0 | 163.28% |
| U221202P00045000 | 2022-11-29 10:15AM EST | 45.00 | 8.19 | 8.70 | 9.15 | -1.51 | -15.57% | 1 | 8 | 162.50% |
| U221202P00051000 | 2022-11-23 10:09AM EST | 51.00 | 16.00 | 14.70 | 15.10 | 0.00 | - | - | 1 | 214.06% |
© 2022 Yahoo. All rights reserved.
