Unity Software Inc. (U)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:20.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| U240503C00020000 | 2024-05-02 10:22AM EDT | 2024-05-03 | 4.30 | 3.05 | 4.30 | -0.80 | -15.69% | 36 | 11 | 194.53% |
| U240510C00020000 | 2024-04-29 1:19PM EDT | 2024-05-10 | 5.30 | 4.45 | 4.65 | 0.00 | - | 3 | 18 | 125.59% |
| U240517C00020000 | 2024-05-02 2:28PM EDT | 2024-05-17 | 4.50 | 4.60 | 4.75 | -0.23 | -4.86% | 2 | 215 | 104.49% |
| U240621C00020000 | 2024-05-02 2:04PM EDT | 2024-06-21 | 4.95 | 5.10 | 5.25 | -0.80 | -13.91% | 10 | 131 | 78.81% |
| U240719C00020000 | 2024-04-29 10:23AM EDT | 2024-07-19 | 6.04 | 5.40 | 5.50 | 0.00 | - | 100 | 309 | 71.53% |
| U240816C00020000 | 2024-04-30 1:44PM EDT | 2024-08-16 | 6.05 | 5.90 | 6.25 | 0.00 | - | 48 | 290 | 76.71% |
| U240920C00020000 | 2024-04-24 10:24AM EDT | 2024-09-20 | 5.82 | 4.70 | 7.40 | 0.00 | - | 47 | 88 | 66.06% |
| U241115C00020000 | 2024-05-02 10:06AM EDT | 2024-11-15 | 7.10 | 6.45 | 7.75 | -2.60 | -26.80% | 162 | 4 | 74.05% |
| U241220C00020000 | 2024-05-01 10:03AM EDT | 2024-12-20 | 7.39 | 6.25 | 8.40 | 0.00 | - | 1 | 308 | 71.80% |
| U250117C00020000 | 2024-05-02 1:50PM EDT | 2025-01-17 | 7.51 | 7.45 | 7.90 | -0.74 | -8.97% | 2 | 979 | 73.02% |
| U251219C00020000 | 2024-05-02 3:40PM EDT | 2025-12-19 | 9.80 | 8.85 | 10.50 | -0.74 | -7.02% | 1 | 79 | 68.04% |
| U260116C00020000 | 2024-05-02 3:42PM EDT | 2026-01-16 | 9.95 | 9.90 | 10.25 | -0.55 | -5.24% | 112 | 190 | 70.43% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| U240503P00020000 | 2024-05-02 1:37PM EDT | 2024-05-03 | 0.04 | 0.01 | 0.03 | +0.01 | +33.33% | 12 | 273 | 131.25% |
| U240510P00020000 | 2024-05-02 3:02PM EDT | 2024-05-10 | 0.32 | 0.31 | 0.34 | +0.14 | +77.78% | 324 | 191 | 117.97% |
| U240517P00020000 | 2024-05-02 3:46PM EDT | 2024-05-17 | 0.45 | 0.43 | 0.47 | +0.12 | +36.36% | 65 | 1,477 | 99.22% |
| U240524P00020000 | 2024-05-02 2:17PM EDT | 2024-05-24 | 0.56 | 0.51 | 0.55 | +0.17 | +43.59% | 1 | 2,580 | 88.18% |
| U240531P00020000 | 2024-04-30 9:37AM EDT | 2024-05-31 | 0.52 | 0.55 | 0.65 | 0.00 | - | 2 | 50 | 81.25% |
| U240621P00020000 | 2024-05-02 2:03PM EDT | 2024-06-21 | 0.82 | 0.65 | 0.83 | +0.23 | +38.98% | 3,034 | 5,010 | 68.07% |
| U240719P00020000 | 2024-05-02 10:10AM EDT | 2024-07-19 | 1.03 | 1.03 | 1.08 | +0.02 | +1.98% | 3 | 513 | 64.55% |
| U240816P00020000 | 2024-05-02 1:33PM EDT | 2024-08-16 | 1.45 | 1.26 | 1.49 | -0.10 | -6.45% | 49 | 3,042 | 63.57% |
| U240920P00020000 | 2024-04-25 9:30AM EDT | 2024-09-20 | 1.95 | 1.71 | 1.77 | -0.10 | -4.88% | 1 | 1,290 | 62.94% |
| U241115P00020000 | 2024-05-01 9:30AM EDT | 2024-11-15 | 2.28 | 2.20 | 2.30 | +0.06 | +2.70% | 2 | 26 | 62.23% |
| U241220P00020000 | 2024-04-29 9:49AM EDT | 2024-12-20 | 2.41 | 2.43 | 2.52 | 0.00 | - | 15 | 123 | 60.94% |
| U250117P00020000 | 2024-05-02 1:54PM EDT | 2025-01-17 | 2.70 | 2.56 | 2.63 | +0.27 | +11.11% | 1 | 4,618 | 59.38% |
| U251219P00020000 | 2024-04-22 10:24AM EDT | 2025-12-19 | 4.65 | 2.87 | 4.35 | 0.00 | - | 10 | 102 | 56.51% |
| U260116P00020000 | 2024-04-30 2:03PM EDT | 2026-01-16 | 4.23 | 4.15 | 4.35 | 0.00 | - | 10 | 753 | 54.27% |
© 2024 Yahoo. All rights reserved.