Unity Software Inc. (U)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor8 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| U220708C00020000 | 2022-07-01 3:53PM EDT | 20.00 | 17.35 | 20.85 | 21.55 | 0.00 | - | 2 | 0 | 485.94% |
| U220708C00025000 | 2022-06-30 9:30AM EDT | 25.00 | 13.15 | 16.15 | 16.50 | 0.00 | - | 2 | 3 | 250.00% |
| U220708C00026000 | 2022-06-16 9:30AM EDT | 26.00 | 9.05 | 15.15 | 15.50 | 0.00 | - | - | 3 | 232.81% |
| U220708C00029000 | 2022-06-17 3:38PM EDT | 29.00 | 7.10 | 12.15 | 12.50 | 0.00 | - | 3 | 5 | 184.38% |
| U220708C00029500 | 2022-07-01 9:53AM EDT | 29.50 | 9.60 | 11.65 | 11.90 | 0.00 | - | 1 | 1 | 212.50% |
| U220708C00030000 | 2022-07-06 9:46AM EDT | 30.00 | 11.63 | 11.15 | 11.50 | +4.48 | +62.66% | 2 | 12 | 168.75% |
| U220708C00031500 | 2022-06-28 3:03PM EDT | 31.50 | 9.35 | 9.55 | 10.05 | 0.00 | - | 3 | 3 | 121.88% |
| U220708C00032000 | 2022-07-05 3:58PM EDT | 32.00 | 10.30 | 9.15 | 9.45 | 0.00 | - | 10 | 11 | 115.63% |
| U220708C00032500 | 2022-06-30 2:27PM EDT | 32.50 | 5.15 | 8.65 | 9.00 | 0.00 | - | - | 9 | 131.25% |
| U220708C00033000 | 2022-07-05 2:10PM EDT | 33.00 | 8.15 | 8.15 | 8.55 | 0.00 | - | 1 | 12 | 135.16% |
| U220708C00033500 | 2022-06-30 2:27PM EDT | 33.50 | 4.35 | 7.65 | 8.05 | 0.00 | - | - | 14 | 127.34% |
| U220708C00034000 | 2022-07-06 2:53PM EDT | 34.00 | 7.85 | 7.15 | 7.55 | +0.23 | +3.02% | 1 | 5 | 119.53% |
| U220708C00034500 | 2022-07-05 12:23PM EDT | 34.50 | 6.17 | 6.75 | 6.95 | 0.00 | - | 80 | 81 | 112.50% |
| U220708C00035000 | 2022-07-05 10:12AM EDT | 35.00 | 3.80 | 6.25 | 6.55 | 0.00 | - | 5 | 73 | 118.75% |
| U220708C00035500 | 2022-07-05 1:23PM EDT | 35.50 | 6.10 | 5.70 | 6.00 | +0.40 | +7.02% | 2 | 19 | 97.66% |
| U220708C00036000 | 2022-07-05 2:45PM EDT | 36.00 | 5.96 | 5.25 | 5.50 | 0.00 | - | 131 | 137 | 96.48% |
| U220708C00036500 | 2022-07-06 3:18PM EDT | 36.50 | 5.35 | 4.80 | 5.00 | +0.75 | +16.30% | 12 | 119 | 94.14% |
| U220708C00037000 | 2022-07-05 1:41PM EDT | 37.00 | 4.60 | 4.40 | 4.60 | 0.00 | - | 97 | 188 | 102.34% |
| U220708C00037500 | 2022-07-06 12:18PM EDT | 37.50 | 4.30 | 3.95 | 4.10 | -0.35 | -7.53% | 33 | 240 | 96.48% |
| U220708C00038000 | 2022-07-06 2:27PM EDT | 38.00 | 3.65 | 3.45 | 3.70 | -0.95 | -20.65% | 24 | 288 | 92.97% |
| U220708C00038500 | 2022-07-06 2:27PM EDT | 38.50 | 3.25 | 3.10 | 3.25 | +1.17 | +56.25% | 6 | 166 | 93.16% |
| U220708C00039000 | 2022-07-06 1:12PM EDT | 39.00 | 3.20 | 2.70 | 2.84 | -0.45 | -12.33% | 4 | 230 | 91.02% |
| U220708C00039500 | 2022-07-06 2:16PM EDT | 39.50 | 2.43 | 2.32 | 2.47 | -0.46 | -15.92% | 10 | 163 | 89.65% |
| U220708C00040000 | 2022-07-06 3:59PM EDT | 40.00 | 2.07 | 2.01 | 2.12 | -0.88 | -29.83% | 161 | 471 | 89.84% |
| U220708C00040500 | 2022-07-06 3:56PM EDT | 40.50 | 1.78 | 1.68 | 1.80 | -0.93 | -34.32% | 32 | 199 | 88.38% |
| U220708C00041000 | 2022-07-06 3:57PM EDT | 41.00 | 1.48 | 1.40 | 1.50 | -0.77 | -34.22% | 632 | 513 | 87.30% |
| U220708C00041500 | 2022-07-06 1:58PM EDT | 41.50 | 1.47 | 1.13 | 1.25 | -0.47 | -24.23% | 107 | 98 | 86.33% |
| U220708C00042000 | 2022-07-06 3:58PM EDT | 42.00 | 1.00 | 0.95 | 1.01 | -0.77 | -43.50% | 194 | 327 | 86.62% |
| U220708C00042500 | 2022-07-06 3:58PM EDT | 42.50 | 0.79 | 0.71 | 0.82 | -0.76 | -49.03% | 28 | 97 | 84.57% |
| U220708C00043000 | 2022-07-06 3:47PM EDT | 43.00 | 0.68 | 0.56 | 0.64 | -0.64 | -48.48% | 111 | 172 | 83.79% |
| U220708C00043500 | 2022-07-06 3:21PM EDT | 43.50 | 0.64 | 0.43 | 0.50 | -0.45 | -41.28% | 143 | 56 | 83.40% |
| U220708C00044000 | 2022-07-06 2:07PM EDT | 44.00 | 0.40 | 0.35 | 0.38 | -0.53 | -56.99% | 231 | 211 | 83.79% |
| U220708C00044500 | 2022-07-06 3:54PM EDT | 44.50 | 0.25 | 0.25 | 0.30 | -0.37 | -59.68% | 81 | 169 | 83.40% |
| U220708C00045000 | 2022-07-06 3:56PM EDT | 45.00 | 0.21 | 0.19 | 0.23 | -0.39 | -65.00% | 148 | 269 | 83.79% |
| U220708C00045500 | 2022-07-06 3:54PM EDT | 45.50 | 0.16 | 0.14 | 0.17 | -0.28 | -63.64% | 11 | 81 | 83.59% |
| U220708C00046000 | 2022-07-06 3:44PM EDT | 46.00 | 0.16 | 0.11 | 0.14 | -0.22 | -57.89% | 392 | 180 | 85.55% |
| U220708C00046500 | 2022-07-06 9:43AM EDT | 46.50 | 0.39 | 0.09 | 0.11 | +0.07 | +21.87% | 3 | 115 | 87.11% |
| U220708C00047000 | 2022-07-06 2:48PM EDT | 47.00 | 0.11 | 0.07 | 0.09 | -0.13 | -54.17% | 33 | 136 | 88.67% |
| U220708C00047500 | 2022-07-05 3:23PM EDT | 47.50 | 0.19 | 0.05 | 0.07 | 0.00 | - | 21 | 20 | 89.06% |
| U220708C00048000 | 2022-07-06 3:04PM EDT | 48.00 | 0.07 | 0.04 | 0.06 | -0.11 | -61.11% | 12 | 262 | 91.41% |
| U220708C00048500 | 2022-07-05 11:41AM EDT | 48.50 | 0.07 | 0.02 | 0.06 | +0.02 | +40.00% | 1 | 12 | 92.97% |
| U220708C00049000 | 2022-07-06 10:11AM EDT | 49.00 | 0.05 | 0.03 | 0.05 | -0.08 | -61.54% | 11 | 26 | 97.66% |
| U220708C00050000 | 2022-07-06 3:38PM EDT | 50.00 | 0.05 | 0.03 | 0.04 | -0.04 | -44.44% | 9 | 113 | 104.69% |
| U220708C00051000 | 2022-07-05 3:09PM EDT | 51.00 | 0.07 | 0.01 | 0.05 | 0.00 | - | 5 | 181 | 110.94% |
| U220708C00052000 | 2022-07-05 1:21PM EDT | 52.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 30 | 38 | 116.41% |
| U220708C00053000 | 2022-07-05 2:35PM EDT | 53.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 3 | 26 | 130.47% |
| U220708C00054000 | 2022-07-05 3:10PM EDT | 54.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 5 | 8 | 139.06% |
| U220708C00055000 | 2022-07-05 3:57PM EDT | 55.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 39 | 60 | 131.25% |
| U220708C00057000 | 2022-07-05 3:53PM EDT | 57.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 131.25% |
| U220708C00058000 | 2022-06-27 2:35PM EDT | 58.00 | 0.09 | 0.00 | 0.03 | 0.00 | - | - | 1 | 153.13% |
| U220708C00059000 | 2022-06-28 1:47PM EDT | 59.00 | 0.07 | 0.00 | 0.12 | 0.00 | - | 1 | 2 | 190.63% |
| U220708C00060000 | 2022-07-06 1:06PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 175 | 287 | 146.88% |
Putsfor8 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| U220708P00020000 | 2022-07-01 1:08PM EDT | 20.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 29 | 126 | 337.50% |
| U220708P00025000 | 2022-07-05 3:35PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 700 | 673 | 200.00% |
| U220708P00026000 | 2022-07-01 3:49PM EDT | 26.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 30 | 31 | 209.38% |
| U220708P00027000 | 2022-07-06 12:47PM EDT | 27.00 | 0.01 | 0.00 | 0.05 | -0.03 | -75.00% | 12 | 63 | 206.25% |
| U220708P00028000 | 2022-07-05 10:05AM EDT | 28.00 | 0.05 | 0.00 | 0.13 | 0.00 | - | 21 | 38 | 219.53% |
| U220708P00029000 | 2022-07-06 2:14PM EDT | 29.00 | 0.01 | 0.01 | 0.06 | -0.02 | -66.67% | 2 | 30 | 184.38% |
| U220708P00029500 | 2022-07-05 11:30AM EDT | 29.50 | 0.03 | 0.00 | 0.11 | 0.00 | - | 1 | 2 | 188.28% |
| U220708P00030000 | 2022-07-05 11:23AM EDT | 30.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 12 | 49 | 143.75% |
| U220708P00030500 | 2022-07-05 11:16AM EDT | 30.50 | 0.06 | 0.00 | 0.08 | 0.00 | - | 1 | 3 | 164.06% |
| U220708P00031000 | 2022-07-06 10:39AM EDT | 31.00 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 1 | 1,731 | 140.63% |
| U220708P00031500 | 2022-07-05 3:13PM EDT | 31.50 | 0.02 | 0.00 | 0.08 | -0.01 | -33.33% | 1 | 22 | 148.44% |
| U220708P00032000 | 2022-07-06 12:19PM EDT | 32.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 59 | 54 | 128.13% |
| U220708P00032500 | 2022-07-06 9:30AM EDT | 32.50 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 3 | 14 | 125.00% |
| U220708P00033000 | 2022-07-06 3:40PM EDT | 33.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 9 | 28 | 120.31% |
| U220708P00033500 | 2022-07-05 12:32PM EDT | 33.50 | 0.02 | 0.00 | 0.05 | -0.06 | -75.00% | 2 | 39 | 110.94% |
| U220708P00034000 | 2022-07-06 9:58AM EDT | 34.00 | 0.06 | 0.04 | 0.05 | -0.08 | -57.14% | 81 | 942 | 114.06% |
| U220708P00034500 | 2022-07-06 1:25PM EDT | 34.50 | 0.06 | 0.04 | 0.06 | -0.06 | -50.00% | 9 | 143 | 108.59% |
| U220708P00035000 | 2022-07-06 3:39PM EDT | 35.00 | 0.06 | 0.06 | 0.07 | -0.04 | -40.00% | 80 | 279 | 106.25% |
| U220708P00035500 | 2022-07-05 1:55PM EDT | 35.50 | 0.18 | 0.07 | 0.10 | 0.00 | - | 17 | 47 | 104.30% |
| U220708P00036000 | 2022-07-06 2:19PM EDT | 36.00 | 0.14 | 0.10 | 0.11 | -0.01 | -6.67% | 26 | 135 | 101.17% |
| U220708P00036500 | 2022-07-06 2:49PM EDT | 36.50 | 0.11 | 0.13 | 0.15 | -0.07 | -38.89% | 32 | 59 | 99.80% |
| U220708P00037000 | 2022-07-06 3:34PM EDT | 37.00 | 0.15 | 0.16 | 0.20 | -0.08 | -34.78% | 31 | 102 | 97.85% |
| U220708P00037500 | 2022-07-06 10:42AM EDT | 37.50 | 0.25 | 0.21 | 0.25 | -0.04 | -13.79% | 3 | 108 | 95.70% |
| U220708P00038000 | 2022-07-06 3:49PM EDT | 38.00 | 0.26 | 0.27 | 0.32 | -0.09 | -25.71% | 26 | 280 | 93.95% |
| U220708P00038500 | 2022-07-06 3:54PM EDT | 38.50 | 0.41 | 0.35 | 0.40 | -0.04 | -8.89% | 63 | 104 | 92.19% |
| U220708P00039000 | 2022-07-06 2:30PM EDT | 39.00 | 0.43 | 0.46 | 0.53 | -0.16 | -27.12% | 31 | 130 | 92.38% |
| U220708P00039500 | 2022-07-06 3:59PM EDT | 39.50 | 0.60 | 0.57 | 0.66 | 0.00 | - | 96 | 80 | 90.43% |
| U220708P00040000 | 2022-07-06 3:47PM EDT | 40.00 | 0.70 | 0.72 | 0.76 | -0.15 | -17.65% | 117 | 299 | 87.30% |
| U220708P00040500 | 2022-07-06 2:02PM EDT | 40.50 | 0.93 | 0.91 | 0.99 | -0.12 | -11.43% | 76 | 15 | 88.38% |
| U220708P00041000 | 2022-07-06 3:26PM EDT | 41.00 | 0.98 | 1.07 | 1.23 | -0.15 | -13.27% | 73 | 49 | 86.72% |
| U220708P00041500 | 2022-07-06 2:27PM EDT | 41.50 | 1.47 | 1.35 | 1.47 | +0.02 | +1.38% | 86 | 13 | 87.01% |
| U220708P00042000 | 2022-07-06 11:32AM EDT | 42.00 | 2.12 | 1.60 | 1.78 | +0.60 | +39.47% | 72 | 96 | 86.62% |
| U220708P00042500 | 2022-07-06 3:03PM EDT | 42.50 | 1.84 | 1.88 | 2.04 | -0.36 | -16.36% | 21 | 3 | 83.40% |
| U220708P00043000 | 2022-07-06 9:45AM EDT | 43.00 | 2.20 | 2.24 | 2.39 | +0.20 | +10.00% | 9 | 75 | 84.18% |
| U220708P00043500 | 2022-07-05 1:13PM EDT | 43.50 | 3.47 | 2.60 | 2.72 | 0.00 | - | 1 | 0 | 82.03% |
| U220708P00044000 | 2022-07-06 3:43PM EDT | 44.00 | 2.86 | 2.99 | 3.15 | -2.76 | -49.11% | 2 | 114 | 83.40% |
| U220708P00044500 | 2022-06-29 1:45PM EDT | 44.50 | 5.64 | 3.35 | 3.55 | 0.00 | - | 6 | 2 | 79.69% |
| U220708P00045000 | 2022-07-06 3:11PM EDT | 45.00 | 3.55 | 3.80 | 4.00 | -0.85 | -19.32% | 11 | 92 | 81.25% |
| U220708P00045500 | 2022-07-05 10:59AM EDT | 45.50 | 5.72 | 4.25 | 4.40 | 0.00 | - | 1 | 5 | 77.34% |
| U220708P00046000 | 2022-06-30 11:21AM EDT | 46.00 | 8.37 | 4.60 | 5.20 | 0.00 | - | 1 | 11 | 95.31% |
| U220708P00046500 | 2022-06-29 10:45AM EDT | 46.50 | 6.10 | 5.20 | 5.40 | 0.00 | - | - | 7 | 85.16% |
| U220708P00047000 | 2022-06-28 12:23PM EDT | 47.00 | 6.15 | 5.55 | 6.10 | 0.00 | - | 1 | 7 | 96.09% |
| U220708P00047500 | 2022-06-28 10:50AM EDT | 47.50 | 5.80 | 6.15 | 6.35 | 0.00 | - | 2 | 2 | 82.81% |
| U220708P00048000 | 2022-06-28 10:32AM EDT | 48.00 | 6.00 | 6.65 | 6.90 | 0.00 | - | 1 | 3 | 95.70% |
| U220708P00049000 | 2022-06-30 9:54AM EDT | 49.00 | 12.22 | 7.55 | 7.90 | 0.00 | - | 2 | 16 | 84.38% |
| U220708P00050000 | 2022-07-05 10:32AM EDT | 50.00 | 10.79 | 8.60 | 8.90 | 0.00 | - | 1 | 10 | 107.03% |
| U220708P00055000 | 2022-06-24 10:13AM EDT | 55.00 | 9.67 | 13.45 | 13.90 | 0.00 | - | 1 | 1 | 196.09% |
| U220708P00058000 | 2022-07-05 10:01AM EDT | 58.00 | 21.26 | 16.60 | 16.85 | 0.00 | - | 1 | 1 | 153.13% |
| U220708P00060000 | 2022-06-29 9:34AM EDT | 60.00 | 19.78 | 18.50 | 18.90 | 0.00 | - | - | 0 | 240.23% |
© 2022 Yahoo. All rights reserved.
