Unity Software Inc. (U)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| U230721C00017500 | 2022-08-05 12:56PM EDT | 17.50 | 32.05 | 36.20 | 37.30 | 0.00 | - | 1 | 21 | 0.00% |
| U230721C00020000 | 2022-08-09 2:56PM EDT | 20.00 | 31.20 | 34.25 | 35.35 | 0.00 | - | 5 | 13 | 0.00% |
| U230721C00022500 | 2022-08-09 12:05PM EDT | 22.50 | 29.55 | 32.15 | 33.75 | 0.00 | - | 1 | 4 | 0.00% |
| U230721C00025000 | 2022-08-10 11:51AM EDT | 25.00 | 31.75 | 30.60 | 31.50 | +4.25 | +15.45% | 1 | 139 | 0.00% |
| U230721C00030000 | 2022-08-11 11:51AM EDT | 30.00 | 26.55 | 27.05 | 28.10 | +2.47 | +10.26% | 5 | 195 | 723.05% |
| U230721C00035000 | 2022-08-11 1:21PM EDT | 35.00 | 25.42 | 23.70 | 24.85 | +3.62 | +16.61% | 1 | 80 | 516.41% |
| U230721C00040000 | 2022-08-10 12:08PM EDT | 40.00 | 22.44 | 20.45 | 22.10 | +3.58 | +18.98% | 28 | 380 | 428.81% |
| U230721C00045000 | 2022-08-10 12:02PM EDT | 45.00 | 19.85 | 18.85 | 20.15 | +3.24 | +19.51% | 5 | 542 | 395.07% |
| U230721C00050000 | 2022-08-11 11:48AM EDT | 50.00 | 17.28 | 16.60 | 17.45 | +2.55 | +17.31% | 5 | 282 | 352.05% |
| U230721C00055000 | 2022-08-11 11:40AM EDT | 55.00 | 15.05 | 14.70 | 16.10 | +2.13 | +16.49% | 2 | 75 | 330.57% |
| U230721C00060000 | 2022-08-11 11:07AM EDT | 60.00 | 14.64 | 12.80 | 14.15 | +2.64 | +22.00% | 7 | 104 | 305.40% |
| U230721C00065000 | 2022-08-11 1:21PM EDT | 65.00 | 12.19 | 11.20 | 12.00 | +1.23 | +11.22% | 3 | 69 | 282.52% |
| U230721C00070000 | 2022-08-11 2:16PM EDT | 70.00 | 10.00 | 9.90 | 10.50 | +1.25 | +14.29% | 5 | 673 | 267.70% |
| U230721C00075000 | 2022-08-11 10:14AM EDT | 75.00 | 10.96 | 8.60 | 9.40 | +3.05 | +38.56% | 1 | 52 | 255.81% |
| U230721C00080000 | 2022-08-11 11:03AM EDT | 80.00 | 8.90 | 7.60 | 8.10 | +1.40 | +18.67% | 5 | 477 | 244.31% |
| U230721C00085000 | 2022-08-11 10:21AM EDT | 85.00 | 8.80 | 6.65 | 7.15 | +2.45 | +38.58% | 2 | 543 | 235.30% |
| U230721C00090000 | 2022-08-08 11:11AM EDT | 90.00 | 6.00 | 5.85 | 6.35 | 0.00 | - | 1 | 200 | 228.03% |
| U230721C00095000 | 2022-08-11 9:55AM EDT | 95.00 | 6.00 | 5.05 | 5.75 | +1.72 | +40.19% | 1 | 269 | 221.70% |
| U230721C00100000 | 2022-08-11 11:52AM EDT | 100.00 | 4.55 | 4.45 | 4.85 | +0.50 | +12.35% | 16 | 120 | 213.89% |
| U230721C00105000 | 2022-08-11 11:14AM EDT | 105.00 | 4.80 | 3.80 | 4.55 | +3.38 | +238.03% | 1 | 25 | 210.01% |
| U230721C00110000 | 2022-08-05 11:19AM EDT | 110.00 | 2.98 | 3.45 | 3.95 | 0.00 | - | - | 18 | 205.54% |
| U230721C00115000 | 2022-08-10 12:09PM EDT | 115.00 | 3.25 | 2.99 | 3.50 | +1.20 | +58.54% | 1 | 24 | 200.83% |
| U230721C00120000 | 2022-08-04 3:25PM EDT | 120.00 | 1.69 | 2.54 | 3.15 | 0.00 | - | 3 | 62 | 196.53% |
| U230721C00125000 | 2022-08-11 10:07AM EDT | 125.00 | 3.60 | 2.27 | 2.94 | +1.86 | +106.90% | 1 | 23 | 194.92% |
| U230721C00130000 | 2022-08-10 11:06AM EDT | 130.00 | 2.37 | 2.01 | 3.10 | +0.12 | +5.33% | 1 | 95 | 196.88% |
| U230721C00135000 | 2022-08-10 2:58PM EDT | 135.00 | 2.19 | 1.51 | 2.26 | +2.19 | - | - | 254 | 184.91% |
| U230721C00140000 | 2022-08-10 10:59AM EDT | 140.00 | 2.00 | 1.30 | 2.41 | +0.31 | +18.34% | 2 | 397 | 186.87% |
| U230721C00145000 | 2022-08-10 10:51AM EDT | 145.00 | 1.67 | 1.33 | 2.12 | +0.17 | +11.33% | 1 | 107 | 186.28% |
| U230721C00150000 | 2022-08-08 10:11AM EDT | 150.00 | 1.31 | 1.25 | 1.70 | 0.00 | - | - | 246 | 182.18% |
| U230721C00155000 | 2022-08-03 11:02AM EDT | 155.00 | 0.72 | 1.13 | 1.54 | 0.00 | - | 1 | 37 | 180.62% |
| U230721C00160000 | 2022-07-08 12:28PM EDT | 160.00 | 1.24 | 0.62 | 0.79 | 0.00 | - | - | 51 | 161.62% |
| U230721C00165000 | 2022-08-08 12:59PM EDT | 165.00 | 1.03 | 0.93 | 1.41 | 0.00 | - | - | 772 | 180.03% |
| U230721C00170000 | 2022-07-26 2:58PM EDT | 170.00 | 0.40 | 0.79 | 1.47 | 0.00 | - | - | 27 | 180.81% |
| U230721C00175000 | 2022-08-10 1:26PM EDT | 175.00 | 1.00 | 0.72 | 1.17 | +0.40 | +66.67% | - | 9 | 176.61% |
| U230721C00185000 | 2022-08-05 11:15AM EDT | 185.00 | 0.60 | 0.59 | 0.97 | 0.00 | - | 10 | 20 | 174.12% |
| U230721C00190000 | 2022-08-10 2:15PM EDT | 190.00 | 0.75 | 0.53 | 0.97 | +0.12 | +19.05% | 1 | 21 | 174.61% |
Putsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| U230721P00017500 | 2022-08-11 12:19PM EDT | 17.50 | 1.17 | 1.15 | 1.25 | -0.32 | -21.48% | 1 | 42 | 96.09% |
| U230721P00020000 | 2022-08-09 10:39AM EDT | 20.00 | 1.80 | 1.50 | 1.96 | 0.00 | - | 3 | 44 | 90.38% |
| U230721P00022500 | 2022-08-09 1:41PM EDT | 22.50 | 2.64 | 2.00 | 2.54 | 0.00 | - | 1 | 15 | 82.52% |
| U230721P00025000 | 2022-08-10 3:33PM EDT | 25.00 | 2.69 | 2.60 | 3.00 | -0.76 | -22.03% | 1 | 101 | 72.75% |
| U230721P00030000 | 2022-08-11 1:15PM EDT | 30.00 | 4.25 | 3.85 | 4.60 | -0.60 | -12.37% | 1 | 220 | 53.27% |
| U230721P00035000 | 2022-08-11 11:17AM EDT | 35.00 | 5.90 | 5.85 | 6.30 | -0.90 | -13.24% | 2 | 102 | 16.80% |
| U230721P00040000 | 2022-08-11 1:51PM EDT | 40.00 | 8.00 | 8.05 | 8.35 | -1.25 | -13.51% | 3 | 80 | 0.00% |
| U230721P00045000 | 2022-08-11 11:52AM EDT | 45.00 | 10.60 | 10.45 | 10.90 | -1.25 | -10.55% | 4 | 103 | 0.00% |
| U230721P00050000 | 2022-08-10 3:05PM EDT | 50.00 | 12.72 | 13.05 | 13.50 | -1.60 | -11.17% | 76 | 424 | 0.00% |
| U230721P00055000 | 2022-08-11 12:47PM EDT | 55.00 | 15.64 | 15.90 | 16.30 | -4.26 | -21.41% | 10 | 22 | 0.00% |
| U230721P00060000 | 2022-08-10 2:51PM EDT | 60.00 | 18.47 | 19.05 | 19.45 | -2.72 | -12.84% | 1 | 91 | 0.00% |
| U230721P00065000 | 2022-08-10 10:09AM EDT | 65.00 | 21.73 | 22.30 | 22.75 | -7.57 | -25.84% | 1 | 282 | 0.00% |
| U230721P00070000 | 2022-08-10 3:05PM EDT | 70.00 | 25.22 | 25.90 | 26.25 | -2.39 | -8.66% | - | 312 | 0.00% |
| U230721P00075000 | 2022-08-11 9:49AM EDT | 75.00 | 28.53 | 29.50 | 30.00 | +28.53 | - | 1 | 159 | 0.00% |
| U230721P00080000 | 2022-08-11 9:49AM EDT | 80.00 | 32.29 | 33.10 | 33.90 | -5.11 | -13.66% | 1 | 530 | 0.00% |
| U230721P00085000 | 2022-07-18 1:47PM EDT | 85.00 | 50.49 | 37.30 | 37.80 | 0.00 | - | - | 29 | 0.00% |
| U230721P00090000 | 2022-07-19 3:36PM EDT | 90.00 | 55.70 | 41.30 | 41.90 | 0.00 | - | - | 86 | 0.00% |
| U230721P00095000 | 2022-07-15 2:28PM EDT | 95.00 | 62.01 | 45.60 | 46.35 | 0.00 | - | - | 38 | 0.00% |
| U230721P00100000 | 2022-07-19 11:25AM EDT | 100.00 | 65.54 | 50.00 | 50.50 | 0.00 | - | - | 46 | 0.00% |
| U230721P00105000 | 2022-08-01 1:28PM EDT | 105.00 | 67.35 | 53.85 | 55.50 | 0.00 | - | - | 14 | 0.00% |
| U230721P00110000 | 2022-08-02 1:14PM EDT | 110.00 | 69.60 | 58.80 | 59.60 | 0.00 | - | 1 | 5 | 0.00% |
| U230721P00125000 | 2022-08-04 2:08PM EDT | 125.00 | 80.95 | 72.60 | 73.40 | 0.00 | - | - | 27 | 0.00% |
| U230721P00140000 | 2022-07-07 11:07AM EDT | 140.00 | 96.50 | 95.15 | 95.90 | 0.00 | - | - | 5 | 0.00% |
| U230721P00155000 | 2022-08-08 11:13AM EDT | 155.00 | 104.25 | 101.20 | 102.55 | 0.00 | - | - | 6 | 0.00% |
| U230721P00160000 | 2022-07-05 1:49PM EDT | 160.00 | 118.96 | 114.90 | 115.90 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
