Unity Software Inc. (U)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| U240419C00015000 | 2024-03-25 11:14AM EDT | 15.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| U240419C00017000 | 2024-03-18 2:30PM EDT | 17.00 | 9.30 | 6.65 | 6.90 | 0.00 | - | - | 5 | 533.59% |
| U240419C00018000 | 2024-04-10 11:19AM EDT | 18.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| U240419C00019000 | 2024-04-17 12:44PM EDT | 19.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| U240419C00020000 | 2024-04-18 2:35PM EDT | 20.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| U240419C00020500 | 2024-04-08 9:34AM EDT | 20.50 | 5.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| U240419C00021000 | 2024-04-17 9:56AM EDT | 21.00 | 3.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| U240419C00021500 | 2024-03-25 11:14AM EDT | 21.50 | 5.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| U240419C00022000 | 2024-04-17 9:37AM EDT | 22.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| U240419C00022500 | 2024-04-18 10:04AM EDT | 22.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| U240419C00023000 | 2024-04-18 3:04PM EDT | 23.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| U240419C00023500 | 2024-04-18 3:56PM EDT | 23.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 259 | 0 | 3.13% |
| U240419C00024000 | 2024-04-18 3:56PM EDT | 24.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 796 | 0 | 12.50% |
| U240419C00024500 | 2024-04-18 3:50PM EDT | 24.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 838 | 0 | 25.00% |
| U240419C00025000 | 2024-04-18 3:56PM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 301 | 0 | 25.00% |
| U240419C00025500 | 2024-04-18 3:59PM EDT | 25.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 50.00% |
| U240419C00026000 | 2024-04-18 3:59PM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 50.00% |
| U240419C00026500 | 2024-04-18 1:21PM EDT | 26.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| U240419C00027000 | 2024-04-18 1:22PM EDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 50.00% |
| U240419C00027500 | 2024-04-18 11:59AM EDT | 27.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| U240419C00028000 | 2024-04-18 1:47PM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| U240419C00028500 | 2024-04-17 3:48PM EDT | 28.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| U240419C00029000 | 2024-04-17 2:18PM EDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| U240419C00029500 | 2024-04-17 3:20PM EDT | 29.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| U240419C00030000 | 2024-04-18 2:23PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| U240419C00030500 | 2024-04-15 10:48AM EDT | 30.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| U240419C00031000 | 2024-04-16 10:12AM EDT | 31.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| U240419C00031500 | 2024-04-12 11:36AM EDT | 31.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 50.00% |
| U240419C00032000 | 2024-04-15 12:51PM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| U240419C00033000 | 2024-04-15 9:53AM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| U240419C00034000 | 2024-04-17 11:32AM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| U240419C00035000 | 2024-04-17 2:50PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| U240419C00036000 | 2024-04-17 3:02PM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 100.00% |
| U240419C00037000 | 2024-04-18 11:10AM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| U240419C00038000 | 2024-04-10 3:18PM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 50.00% |
| U240419C00039000 | 2024-04-15 10:28AM EDT | 39.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| U240419C00040000 | 2024-04-08 11:22AM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 285 | 0 | 50.00% |
| U240419C00041000 | 2024-04-15 11:34AM EDT | 41.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| U240419C00042000 | 2024-04-05 1:48PM EDT | 42.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| U240419C00045000 | 2024-04-08 2:37PM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| U240419P00018000 | 2024-04-17 9:49AM EDT | 18.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| U240419P00019000 | 2024-04-09 12:22PM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| U240419P00020000 | 2024-04-16 10:15AM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 50.00% |
| U240419P00020500 | 2024-04-12 1:54PM EDT | 20.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| U240419P00021000 | 2024-04-16 12:10PM EDT | 21.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| U240419P00021500 | 2024-04-17 2:30PM EDT | 21.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| U240419P00022000 | 2024-04-18 2:34PM EDT | 22.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 25.00% |
| U240419P00022500 | 2024-04-18 12:03PM EDT | 22.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| U240419P00023000 | 2024-04-18 3:59PM EDT | 23.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 224 | 0 | 12.50% |
| U240419P00023500 | 2024-04-18 3:32PM EDT | 23.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 0.00% |
| U240419P00024000 | 2024-04-18 3:26PM EDT | 24.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| U240419P00024500 | 2024-04-18 3:00PM EDT | 24.50 | 1.11 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| U240419P00025000 | 2024-04-18 3:53PM EDT | 25.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 274 | 0 | 0.00% |
| U240419P00025500 | 2024-04-18 3:11PM EDT | 25.50 | 1.96 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| U240419P00026000 | 2024-04-18 2:52PM EDT | 26.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| U240419P00026500 | 2024-04-18 3:49PM EDT | 26.50 | 3.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| U240419P00027000 | 2024-04-18 1:38PM EDT | 27.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| U240419P00027500 | 2024-04-18 11:43AM EDT | 27.50 | 3.78 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| U240419P00028000 | 2024-04-18 3:20PM EDT | 28.00 | 4.48 | 0.00 | 0.00 | 0.00 | - | 528 | 0 | 0.00% |
| U240419P00028500 | 2024-04-18 3:20PM EDT | 28.50 | 5.05 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| U240419P00029000 | 2024-04-18 3:42PM EDT | 29.00 | 5.51 | 0.00 | 0.00 | 0.00 | - | 209 | 0 | 0.00% |
| U240419P00029500 | 2024-03-21 9:57AM EDT | 29.50 | 2.39 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| U240419P00030000 | 2024-04-18 12:36PM EDT | 30.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| U240419P00030500 | 2024-04-17 3:39PM EDT | 30.50 | 6.63 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 0.00% |
| U240419P00031000 | 2024-04-18 3:20PM EDT | 31.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| U240419P00031500 | 2024-04-01 1:28PM EDT | 31.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| U240419P00032000 | 2024-04-18 3:26PM EDT | 32.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| U240419P00033000 | 2024-04-18 3:20PM EDT | 33.00 | 9.46 | 0.00 | 0.00 | 0.00 | - | 569 | 0 | 0.00% |
| U240419P00034000 | 2024-04-04 2:44PM EDT | 34.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| U240419P00035000 | 2024-04-10 3:00PM EDT | 35.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| U240419P00036000 | 2024-04-02 10:10AM EDT | 36.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| U240419P00037000 | 2024-03-12 2:30PM EDT | 37.00 | 11.27 | 10.85 | 12.00 | 0.00 | - | 3 | 0 | 0.00% |
| U240419P00038000 | 2024-04-18 2:08PM EDT | 38.00 | 14.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| U240419P00039000 | 2024-04-08 1:23PM EDT | 39.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| U240419P00040000 | 2024-04-08 9:34AM EDT | 40.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| U240419P00042000 | 2024-04-12 9:31AM EDT | 42.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| U240419P00045000 | 2024-04-18 9:37AM EDT | 45.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.