Unity Software Inc. (U)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:16AM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| U240426C00017000 | 2024-03-21 1:34PM EDT | 17.00 | 10.86 | 5.20 | 6.30 | 0.00 | - | 6 | 10 | 0.00% |
| U240426C00018000 | 2024-03-12 12:26PM EDT | 18.00 | 8.00 | 7.35 | 8.40 | 0.00 | - | - | 1 | 973.44% |
| U240426C00018500 | 2024-04-18 11:59AM EDT | 18.50 | 5.25 | 5.25 | 5.65 | 0.00 | - | - | 1 | 347.66% |
| U240426C00019500 | 2024-04-22 10:45AM EDT | 19.50 | 3.19 | 4.05 | 4.65 | 0.00 | - | 2 | 0 | 291.41% |
| U240426C00020000 | 2024-04-25 9:48AM EDT | 20.00 | 2.50 | 2.21 | 4.60 | 0.00 | - | 10 | 1 | 431.25% |
| U240426C00020500 | 2024-04-25 10:00AM EDT | 20.50 | 2.28 | 3.55 | 3.65 | 0.00 | - | 21 | 23 | 209.38% |
| U240426C00021000 | 2024-04-25 3:59PM EDT | 21.00 | 2.26 | 3.05 | 3.60 | 0.00 | - | 6 | 19 | 275.00% |
| U240426C00021500 | 2024-04-26 10:46AM EDT | 21.50 | 2.47 | 2.41 | 2.63 | +1.14 | +85.71% | 10 | 4 | 50.00% |
| U240426C00022000 | 2024-04-26 10:33AM EDT | 22.00 | 2.03 | 2.07 | 2.19 | +0.66 | +48.18% | 35 | 264 | 146.09% |
| U240426C00022500 | 2024-04-26 10:44AM EDT | 22.50 | 1.55 | 1.53 | 1.63 | +0.70 | +82.35% | 10 | 315 | 99.22% |
| U240426C00023000 | 2024-04-26 10:38AM EDT | 23.00 | 1.10 | 1.06 | 1.13 | +0.63 | +134.04% | 39 | 800 | 79.69% |
| U240426C00023500 | 2024-04-26 11:00AM EDT | 23.50 | 0.64 | 0.60 | 0.64 | +0.46 | +255.56% | 321 | 1,258 | 58.20% |
| U240426C00024000 | 2024-04-26 10:55AM EDT | 24.00 | 0.22 | 0.23 | 0.26 | +0.15 | +214.29% | 819 | 3,123 | 50.00% |
| U240426C00024500 | 2024-04-26 10:51AM EDT | 24.50 | 0.02 | 0.02 | 0.04 | 0.00 | - | 350 | 1,456 | 37.50% |
| U240426C00025000 | 2024-04-26 10:44AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 20 | 1,270 | 43.75% |
| U240426C00025500 | 2024-04-26 9:30AM EDT | 25.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 808 | 62.50% |
| U240426C00026000 | 2024-04-25 2:25PM EDT | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,775 | 68.75% |
| U240426C00026500 | 2024-04-26 10:04AM EDT | 26.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 103 | 84.38% |
| U240426C00027000 | 2024-04-23 2:25PM EDT | 27.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 14 | 349 | 96.88% |
| U240426C00027500 | 2024-04-24 11:21AM EDT | 27.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 118 | 112.50% |
| U240426C00028000 | 2024-04-25 3:20PM EDT | 28.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 523 | 134.38% |
| U240426C00029000 | 2024-04-24 3:49PM EDT | 29.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 225 | 150.00% |
| U240426C00030000 | 2024-04-26 10:19AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 494 | 168.75% |
| U240426C00030500 | 2024-04-18 10:36AM EDT | 30.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 10 | 196.88% |
| U240426C00031000 | 2024-04-25 1:01PM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 506 | 193.75% |
| U240426C00032000 | 2024-04-17 11:29AM EDT | 32.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 107 | 231.25% |
| U240426C00033000 | 2024-04-15 10:58AM EDT | 33.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 3 | 41 | 250.00% |
| U240426C00034000 | 2024-04-02 10:27AM EDT | 34.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 2 | 5 | 275.00% |
| U240426C00035000 | 2024-04-16 9:49AM EDT | 35.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 78 | 275.00% |
| U240426C00036000 | 2024-04-24 9:36AM EDT | 36.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 1,637 | 312.50% |
| U240426C00037000 | 2024-04-04 9:43AM EDT | 37.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 21 | 331.25% |
| U240426C00040000 | 2024-03-25 10:16AM EDT | 40.00 | 0.11 | 0.00 | 0.02 | 0.00 | - | 10 | 10 | 381.25% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| U240426P00018000 | 2024-03-13 10:26AM EDT | 18.00 | 0.08 | 0.00 | 0.12 | 0.00 | - | - | 1 | 320.31% |
| U240426P00018500 | 2024-04-19 3:10PM EDT | 18.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 25 | 27 | 218.75% |
| U240426P00019000 | 2024-04-25 9:30AM EDT | 19.00 | 0.17 | 0.00 | 0.02 | 0.00 | - | 1 | 151 | 200.00% |
| U240426P00019500 | 2024-04-22 12:46PM EDT | 19.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 10 | 181.25% |
| U240426P00020000 | 2024-04-23 12:30PM EDT | 20.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 141 | 162.50% |
| U240426P00020500 | 2024-04-24 10:58AM EDT | 20.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 13 | 60 | 143.75% |
| U240426P00021000 | 2024-04-25 9:58AM EDT | 21.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 637 | 125.00% |
| U240426P00021500 | 2024-04-26 10:02AM EDT | 21.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 1,544 | 93.75% |
| U240426P00022000 | 2024-04-26 10:28AM EDT | 22.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 5 | 925 | 92.19% |
| U240426P00022500 | 2024-04-26 10:55AM EDT | 22.50 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 21 | 4,888 | 71.88% |
| U240426P00023000 | 2024-04-26 10:33AM EDT | 23.00 | 0.02 | 0.01 | 0.02 | -0.14 | -87.50% | 27 | 1,253 | 51.56% |
| U240426P00023500 | 2024-04-26 10:40AM EDT | 23.50 | 0.03 | 0.02 | 0.04 | -0.41 | -93.18% | 127 | 738 | 40.63% |
| U240426P00024000 | 2024-04-26 10:42AM EDT | 24.00 | 0.12 | 0.09 | 0.11 | -0.66 | -84.62% | 41 | 634 | 23.83% |
| U240426P00024500 | 2024-04-26 9:55AM EDT | 24.50 | 0.80 | 0.32 | 0.47 | -0.72 | -47.37% | 15 | 468 | 0.00% |
| U240426P00025000 | 2024-04-26 10:33AM EDT | 25.00 | 0.92 | 0.72 | 1.03 | -0.80 | -46.51% | 41 | 628 | 65.63% |
| U240426P00025500 | 2024-04-26 11:00AM EDT | 25.50 | 1.38 | 1.26 | 1.42 | -0.87 | -38.67% | 7 | 49 | 0.00% |
| U240426P00026000 | 2024-04-26 11:00AM EDT | 26.00 | 1.88 | 1.88 | 1.99 | -1.06 | -35.33% | 5 | 34 | 78.13% |
| U240426P00026500 | 2024-04-24 2:54PM EDT | 26.50 | 2.88 | 2.36 | 2.44 | 0.00 | - | 24 | 0 | 0.00% |
| U240426P00027000 | 2024-04-24 2:42PM EDT | 27.00 | 3.65 | 2.86 | 3.40 | 0.00 | - | 212 | 23 | 190.63% |
| U240426P00027500 | 2024-04-23 11:34AM EDT | 27.50 | 4.33 | 3.35 | 3.50 | 0.00 | - | 2 | 0 | 135.94% |
| U240426P00028000 | 2024-04-26 9:44AM EDT | 28.00 | 4.06 | 2.82 | 3.95 | -0.59 | -12.69% | 9 | 171 | 0.00% |
| U240426P00029000 | 2024-04-24 2:42PM EDT | 29.00 | 5.65 | 4.85 | 5.45 | 0.00 | - | 140 | 67 | 275.00% |
| U240426P00030000 | 2024-04-24 2:54PM EDT | 30.00 | 5.95 | 5.85 | 6.50 | 0.00 | - | 2 | 1 | 321.09% |
| U240426P00031000 | 2024-04-24 2:54PM EDT | 31.00 | 7.80 | 6.85 | 7.90 | 0.00 | - | 2 | 0 | 430.47% |
| U240426P00032000 | 2024-03-20 1:04PM EDT | 32.00 | 5.88 | 8.05 | 10.10 | 0.00 | - | 1 | 0 | 663.28% |
| U240426P00033000 | 2024-04-05 1:59PM EDT | 33.00 | 7.48 | 8.35 | 9.65 | 0.00 | - | 20 | 0 | 275.00% |
| U240426P00034000 | 2024-04-16 1:32PM EDT | 34.00 | 10.14 | 9.85 | 11.40 | 0.00 | - | - | 0 | 612.89% |
| U240426P00035000 | 2024-04-18 2:00PM EDT | 35.00 | 11.40 | 9.60 | 10.90 | 0.00 | - | 1 | 0 | 0.00% |
| U240426P00037000 | 2024-04-22 11:41AM EDT | 37.00 | 14.41 | 12.40 | 13.25 | 0.00 | - | - | 0 | 560.16% |
© 2024 Yahoo. All rights reserved.