Unity Software Inc. (U)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor6 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| U230406C00020000 | 2023-03-24 12:57PM EDT | 20.00 | 8.89 | 12.15 | 12.85 | 0.00 | - | 2 | 4 | 210.94% |
| U230406C00022000 | 2023-03-27 11:24AM EDT | 22.00 | 6.00 | 10.10 | 10.85 | 0.00 | - | 1 | 7 | 160.16% |
| U230406C00022500 | 2023-03-27 9:56AM EDT | 22.50 | 6.30 | 9.60 | 10.30 | 0.00 | - | 1 | 3 | 128.13% |
| U230406C00024000 | 2023-03-27 3:01PM EDT | 24.00 | 4.60 | 8.15 | 8.85 | 0.00 | - | 1 | 2 | 140.63% |
| U230406C00025000 | 2023-03-27 11:56AM EDT | 25.00 | 3.15 | 7.25 | 7.80 | 0.00 | - | 13 | 65 | 132.81% |
| U230406C00026000 | 2023-03-31 11:07AM EDT | 26.00 | 5.00 | 6.25 | 6.75 | +1.60 | +47.06% | 2 | 40 | 108.59% |
| U230406C00026500 | 2023-03-28 3:59PM EDT | 26.50 | 1.99 | 5.75 | 6.30 | 0.00 | - | 4 | 13 | 107.81% |
| U230406C00027000 | 2023-03-31 3:48PM EDT | 27.00 | 5.38 | 5.30 | 5.80 | +2.81 | +109.34% | 5 | 26 | 105.47% |
| U230406C00027500 | 2023-03-31 1:07PM EDT | 27.50 | 4.15 | 4.80 | 5.30 | +2.36 | +131.84% | 2 | 79 | 96.88% |
| U230406C00028000 | 2023-03-31 2:26PM EDT | 28.00 | 3.91 | 4.30 | 4.80 | +2.05 | +110.22% | 34 | 675 | 88.67% |
| U230406C00028500 | 2023-03-31 2:20PM EDT | 28.50 | 3.39 | 3.80 | 4.35 | +1.88 | +124.50% | 10 | 169 | 84.77% |
| U230406C00029000 | 2023-03-31 3:20PM EDT | 29.00 | 3.40 | 3.55 | 3.75 | +2.30 | +209.09% | 102 | 1,033 | 86.52% |
| U230406C00029500 | 2023-03-31 3:45PM EDT | 29.50 | 3.10 | 3.10 | 3.30 | +2.10 | +210.00% | 89 | 306 | 82.81% |
| U230406C00030000 | 2023-03-31 3:57PM EDT | 30.00 | 2.79 | 2.67 | 2.89 | +2.02 | +262.34% | 189 | 270 | 81.05% |
| U230406C00030500 | 2023-03-31 3:45PM EDT | 30.50 | 2.30 | 2.28 | 2.46 | +1.70 | +283.33% | 104 | 104 | 78.22% |
| U230406C00031000 | 2023-03-31 3:39PM EDT | 31.00 | 2.00 | 1.96 | 2.09 | +1.53 | +325.53% | 299 | 273 | 78.71% |
| U230406C00031500 | 2023-03-31 3:56PM EDT | 31.50 | 1.65 | 1.63 | 1.72 | +1.31 | +385.29% | 539 | 73 | 76.66% |
| U230406C00032000 | 2023-03-31 3:58PM EDT | 32.00 | 1.40 | 1.35 | 1.40 | +1.12 | +400.00% | 880 | 400 | 75.88% |
| U230406C00032500 | 2023-03-31 3:58PM EDT | 32.50 | 1.15 | 1.08 | 1.16 | +0.93 | +422.73% | 850 | 55 | 75.88% |
| U230406C00033000 | 2023-03-31 3:58PM EDT | 33.00 | 0.92 | 0.86 | 0.94 | +0.78 | +557.14% | 2,296 | 310 | 75.88% |
| U230406C00033500 | 2023-03-31 3:58PM EDT | 33.50 | 0.75 | 0.69 | 0.75 | +0.59 | +368.75% | 151 | 28 | 76.37% |
| U230406C00034000 | 2023-03-31 3:59PM EDT | 34.00 | 0.56 | 0.55 | 0.57 | +0.45 | +409.09% | 584 | 166 | 76.07% |
| U230406C00035000 | 2023-03-31 3:59PM EDT | 35.00 | 0.36 | 0.32 | 0.40 | +0.26 | +260.00% | 410 | 592 | 78.91% |
| U230406C00035500 | 2023-03-31 3:44PM EDT | 35.50 | 0.29 | 0.25 | 0.32 | +0.21 | +262.50% | 68 | 10 | 80.08% |
| U230406C00036000 | 2023-03-31 3:59PM EDT | 36.00 | 0.22 | 0.21 | 0.24 | +0.18 | +450.00% | 93 | 73 | 81.25% |
| U230406C00037000 | 2023-03-31 3:39PM EDT | 37.00 | 0.14 | 0.13 | 0.17 | +0.10 | +250.00% | 19 | 16 | 85.16% |
| U230406C00038000 | 2023-03-31 3:51PM EDT | 38.00 | 0.09 | 0.08 | 0.13 | +0.06 | +200.00% | 1 | 52 | 89.45% |
| U230406C00039000 | 2023-03-31 3:38PM EDT | 39.00 | 0.09 | 0.05 | 0.08 | +0.06 | +200.00% | 11 | 12 | 91.41% |
| U230406C00040000 | 2023-03-31 3:46PM EDT | 40.00 | 0.03 | 0.03 | 0.07 | -0.02 | -40.00% | 4 | 57 | 96.09% |
| U230406C00041000 | 2023-03-31 3:26PM EDT | 41.00 | 0.04 | 0.01 | 0.04 | +0.01 | +33.33% | 3 | 10 | 94.53% |
| U230406C00042000 | 2023-03-21 2:39PM EDT | 42.00 | 0.10 | 0.00 | 0.04 | 0.00 | - | 3 | 16 | 99.22% |
| U230406C00044000 | 2023-03-27 11:14AM EDT | 44.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 1 | 82 | 126.56% |
| U230406C00045000 | 2023-03-22 11:08AM EDT | 45.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 10 | 11 | 125.00% |
Putsfor6 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| U230406P00018000 | 2023-03-23 12:33PM EDT | 18.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | - | 0 | 221.88% |
| U230406P00019000 | 2023-03-29 2:30PM EDT | 19.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 25 | 203.13% |
| U230406P00020000 | 2023-03-27 12:01PM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 47 | 185.94% |
| U230406P00020500 | 2023-03-31 11:43AM EDT | 20.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 46 | 143.75% |
| U230406P00021000 | 2023-03-29 1:15PM EDT | 21.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 75 | 168.75% |
| U230406P00022000 | 2023-03-31 2:11PM EDT | 22.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 6 | 323 | 125.00% |
| U230406P00023000 | 2023-03-31 11:48AM EDT | 23.00 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 1 | 95 | 137.50% |
| U230406P00023500 | 2023-03-30 1:22PM EDT | 23.50 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 1 | 18 | 129.69% |
| U230406P00024000 | 2023-03-31 3:18PM EDT | 24.00 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 34 | 301 | 114.06% |
| U230406P00024500 | 2023-03-31 1:11PM EDT | 24.50 | 0.02 | 0.00 | 0.07 | -0.07 | -77.78% | 21 | 75 | 120.31% |
| U230406P00025000 | 2023-03-31 3:59PM EDT | 25.00 | 0.02 | 0.02 | 0.05 | -0.07 | -77.78% | 18 | 244 | 113.28% |
| U230406P00025500 | 2023-03-31 3:51PM EDT | 25.50 | 0.03 | 0.02 | 0.03 | -0.09 | -75.00% | 31 | 131 | 100.00% |
| U230406P00026000 | 2023-03-31 3:19PM EDT | 26.00 | 0.05 | 0.02 | 0.04 | -0.12 | -70.59% | 39 | 159 | 96.09% |
| U230406P00026500 | 2023-03-31 2:57PM EDT | 26.50 | 0.05 | 0.00 | 0.05 | -0.22 | -81.48% | 27 | 224 | 85.94% |
| U230406P00027000 | 2023-03-31 3:18PM EDT | 27.00 | 0.06 | 0.05 | 0.06 | -0.25 | -80.65% | 252 | 231 | 91.41% |
| U230406P00027500 | 2023-03-31 2:36PM EDT | 27.50 | 0.08 | 0.05 | 0.07 | -0.34 | -80.95% | 85 | 297 | 85.16% |
| U230406P00028000 | 2023-03-31 3:59PM EDT | 28.00 | 0.09 | 0.08 | 0.10 | -0.44 | -83.02% | 52 | 485 | 84.38% |
| U230406P00028500 | 2023-03-31 2:44PM EDT | 28.50 | 0.14 | 0.11 | 0.13 | -0.60 | -81.08% | 54 | 107 | 82.03% |
| U230406P00029000 | 2023-03-31 3:56PM EDT | 29.00 | 0.17 | 0.15 | 0.17 | -0.78 | -82.11% | 135 | 431 | 79.69% |
| U230406P00029500 | 2023-03-31 3:57PM EDT | 29.50 | 0.21 | 0.20 | 0.24 | -0.99 | -82.50% | 226 | 333 | 78.32% |
| U230406P00030000 | 2023-03-31 3:53PM EDT | 30.00 | 0.31 | 0.30 | 0.32 | -1.10 | -78.01% | 261 | 98 | 78.13% |
| U230406P00030500 | 2023-03-31 3:59PM EDT | 30.50 | 0.42 | 0.38 | 0.43 | -1.42 | -77.17% | 262 | 63 | 76.07% |
| U230406P00031000 | 2023-03-31 3:53PM EDT | 31.00 | 0.57 | 0.51 | 0.56 | -1.53 | -72.86% | 219 | 53 | 75.00% |
| U230406P00032000 | 2023-03-31 3:54PM EDT | 32.00 | 0.95 | 0.89 | 0.96 | -1.63 | -63.18% | 77 | 30 | 75.20% |
| U230406P00033000 | 2023-03-31 3:57PM EDT | 33.00 | 1.42 | 1.40 | 1.47 | -2.53 | -64.05% | 33 | 25 | 74.22% |
| U230406P00034000 | 2023-03-31 3:59PM EDT | 34.00 | 2.10 | 2.03 | 2.17 | -3.57 | -62.96% | 8 | 25 | 74.61% |
| U230406P00035000 | 2023-03-31 1:11PM EDT | 35.00 | 2.90 | 2.81 | 2.97 | -2.45 | -45.79% | 7 | 14 | 76.27% |
| U230406P00036000 | 2023-03-08 11:40AM EDT | 36.00 | 6.90 | 3.65 | 3.85 | 0.00 | - | 1 | 3 | 77.15% |
| U230406P00038000 | 2023-03-27 11:28AM EDT | 38.00 | 10.20 | 5.35 | 5.90 | 0.00 | - | 6 | 2 | 80.86% |
| U230406P00039000 | 2023-03-30 12:00PM EDT | 39.00 | 9.72 | 6.35 | 6.90 | 0.00 | - | 1 | 2 | 91.41% |
| U230406P00040000 | 2023-03-31 3:18PM EDT | 40.00 | 7.80 | 7.30 | 7.80 | -4.35 | -35.80% | 16 | 0 | 134.38% |
| U230406P00048000 | 2023-03-15 10:12AM EDT | 48.00 | 20.95 | 15.25 | 15.95 | 0.00 | - | 1 | 0 | 155.47% |
© 2023 Yahoo. All rights reserved.
