Unity Software Inc. (U)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:27.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| U240510C00027000 | 2024-05-07 3:41PM EDT | 2024-05-10 | 0.84 | 0.87 | 0.90 | -0.21 | -20.00% | 109 | 927 | 145.31% |
| U240517C00027000 | 2024-05-07 3:52PM EDT | 2024-05-17 | 1.22 | 1.20 | 1.23 | -0.03 | -2.40% | 102 | 2,998 | 107.32% |
| U240524C00027000 | 2024-05-06 11:48AM EDT | 2024-05-24 | 1.37 | 1.34 | 1.39 | 0.00 | - | 33 | 101 | 90.72% |
| U240531C00027000 | 2024-05-07 3:17PM EDT | 2024-05-31 | 1.55 | 1.40 | 1.50 | 0.00 | - | 15 | 394 | 80.27% |
| U240607C00027000 | 2024-05-07 3:36PM EDT | 2024-06-07 | 1.64 | 1.54 | 1.66 | -0.06 | -3.53% | 3 | 24 | 76.07% |
| U240614C00027000 | 2024-05-07 12:56PM EDT | 2024-06-14 | 1.80 | 1.60 | 1.80 | +0.02 | +1.12% | 1 | 16 | 71.97% |
| U240621C00027000 | 2024-05-07 3:49PM EDT | 2024-06-21 | 1.82 | 1.81 | 1.87 | -0.18 | -9.00% | 538 | 896 | 70.22% |
| U240719C00027000 | 2024-05-07 2:31PM EDT | 2024-07-19 | 2.23 | 2.20 | 2.28 | -0.18 | -7.47% | 5 | 717 | 64.21% |
| U240816C00027000 | 2024-05-07 10:17AM EDT | 2024-08-16 | 3.20 | 2.96 | 3.05 | +0.10 | +3.23% | 1 | 262 | 69.02% |
| U240920C00027000 | 2024-05-07 2:11PM EDT | 2024-09-20 | 3.48 | 3.35 | 3.45 | -0.01 | -0.29% | 2 | 1,227 | 65.94% |
| U241115C00027000 | 2024-05-06 3:11PM EDT | 2024-11-15 | 4.40 | 4.25 | 4.40 | 0.00 | - | 46 | 1,115 | 68.19% |
| U241220C00027000 | 2024-05-02 10:38AM EDT | 2024-12-20 | 4.30 | 4.60 | 4.75 | 0.00 | - | 5 | 519 | 67.16% |
| U250117C00027000 | 2024-05-06 3:59PM EDT | 2025-01-17 | 5.12 | 4.85 | 4.95 | 0.00 | - | 7 | 2,160 | 66.06% |
| U251219C00027000 | 2024-05-02 11:49AM EDT | 2025-12-19 | 7.05 | 7.60 | 8.35 | 0.00 | - | 10 | 138 | 68.24% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| U240510P00027000 | 2024-05-07 3:26PM EDT | 2024-05-10 | 2.54 | 2.33 | 2.62 | -0.13 | -4.87% | 1 | 82 | 136.13% |
| U240517P00027000 | 2024-05-07 3:55PM EDT | 2024-05-17 | 2.80 | 2.75 | 2.92 | -0.03 | -1.06% | 14 | 5,169 | 103.71% |
| U240524P00027000 | 2024-05-07 3:56PM EDT | 2024-05-24 | 2.94 | 2.90 | 2.99 | -0.11 | -3.61% | 15 | 14 | 86.13% |
| U240531P00027000 | 2024-05-07 3:52PM EDT | 2024-05-31 | 3.10 | 2.73 | 3.10 | -0.02 | -0.64% | 14 | 10 | 71.97% |
| U240607P00027000 | 2024-05-06 1:40PM EDT | 2024-06-07 | 3.22 | 3.10 | 3.25 | 0.00 | - | 1 | 5 | 72.51% |
| U240621P00027000 | 2024-05-07 12:43PM EDT | 2024-06-21 | 3.30 | 3.30 | 3.40 | -0.11 | -3.23% | 3 | 8,536 | 65.43% |
| U240719P00027000 | 2024-05-07 12:34PM EDT | 2024-07-19 | 3.61 | 3.60 | 3.70 | -0.09 | -2.43% | 3 | 411 | 58.25% |
| U240816P00027000 | 2024-05-03 2:17PM EDT | 2024-08-16 | 4.76 | 4.20 | 4.35 | 0.00 | - | 1 | 1,739 | 61.35% |
| U240920P00027000 | 2024-05-06 12:38PM EDT | 2024-09-20 | 4.65 | 4.55 | 4.65 | 0.00 | - | 30 | 1,021 | 58.20% |
| U241115P00027000 | 2024-04-22 9:43AM EDT | 2024-11-15 | 6.65 | 5.20 | 5.35 | 0.00 | - | 1 | 316 | 58.23% |
| U241220P00027000 | 2024-05-03 2:57PM EDT | 2024-12-20 | 5.93 | 5.45 | 5.60 | 0.00 | - | 1 | 385 | 56.71% |
| U250117P00027000 | 2024-05-07 11:28AM EDT | 2025-01-17 | 5.65 | 5.60 | 5.75 | -0.10 | -1.74% | 1 | 5,023 | 55.30% |
| U251219P00027000 | 2024-05-01 3:46PM EDT | 2025-12-19 | 7.81 | 7.35 | 9.05 | 0.00 | - | 10 | 86 | 56.37% |
© 2024 Yahoo. All rights reserved.