U - Unity Software Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:20.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| U230609C00020000 | 2023-05-22 10:19AM EDT | 2023-06-09 | 10.20 | 10.85 | 11.25 | 0.00 | - | 1 | 2 | 189.06% |
| U230616C00020000 | 2023-06-02 12:05PM EDT | 2023-06-16 | 10.90 | 10.85 | 11.25 | +1.95 | +21.79% | 2 | 20 | 122.66% |
| U230623C00020000 | 2023-05-18 10:51AM EDT | 2023-06-23 | 10.31 | 10.85 | 11.30 | 0.00 | - | 10 | 15 | 103.91% |
| U230707C00020000 | 2023-05-25 2:02PM EDT | 2023-07-07 | 7.53 | 11.05 | 11.30 | 0.00 | - | - | 5 | 93.16% |
| U230721C00020000 | 2023-06-02 12:05PM EDT | 2023-07-21 | 11.15 | 11.20 | 11.45 | +0.65 | +6.19% | 2 | 116 | 90.23% |
| U230818C00020000 | 2023-06-02 12:05PM EDT | 2023-08-18 | 11.50 | 11.40 | 11.90 | +0.74 | +6.88% | 26 | 234 | 86.96% |
| U231117C00020000 | 2023-06-02 3:32PM EDT | 2023-11-17 | 12.65 | 12.65 | 12.90 | +0.69 | +5.77% | 33 | 28 | 84.81% |
| U240119C00020000 | 2023-06-02 1:05PM EDT | 2024-01-19 | 13.33 | 13.15 | 13.50 | +2.23 | +20.09% | 31 | 407 | 81.71% |
| U250117C00020000 | 2023-06-02 12:46PM EDT | 2025-01-17 | 16.20 | 16.00 | 16.50 | +0.70 | +4.52% | 7 | 171 | 79.96% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| U230609P00020000 | 2023-05-25 10:12AM EDT | 2023-06-09 | 0.04 | 0.00 | 0.04 | 0.00 | - | 7 | 56 | 165.63% |
| U230616P00020000 | 2023-06-01 2:47PM EDT | 2023-06-16 | 0.03 | 0.00 | 0.04 | 0.00 | - | 6 | 6,163 | 107.03% |
| U230623P00020000 | 2023-05-25 2:47PM EDT | 2023-06-23 | 0.19 | 0.01 | 0.04 | 0.00 | - | 2 | 54 | 87.50% |
| U230630P00020000 | 2023-06-02 9:47AM EDT | 2023-06-30 | 0.08 | 0.00 | 0.29 | -0.03 | -27.27% | 1 | 65 | 100.78% |
| U230707P00020000 | 2023-05-30 10:08AM EDT | 2023-07-07 | 0.23 | 0.00 | 0.32 | +0.23 | - | - | 1 | 91.41% |
| U230721P00020000 | 2023-06-02 1:12PM EDT | 2023-07-21 | 0.14 | 0.13 | 0.14 | -0.06 | -30.00% | 5 | 3,065 | 74.02% |
| U230818P00020000 | 2023-06-02 2:19PM EDT | 2023-08-18 | 0.48 | 0.43 | 0.49 | -0.12 | -20.00% | 35 | 1,292 | 78.52% |
| U231117P00020000 | 2023-06-02 2:49PM EDT | 2023-11-17 | 1.32 | 1.26 | 1.38 | -0.19 | -12.58% | 687 | 3,471 | 75.05% |
| U240119P00020000 | 2023-06-02 3:16PM EDT | 2024-01-19 | 1.77 | 1.68 | 1.82 | -0.18 | -9.23% | 5 | 1,954 | 71.80% |
| U250117P00020000 | 2023-06-02 12:36PM EDT | 2025-01-17 | 4.00 | 3.85 | 4.20 | -0.20 | -4.76% | 2 | 152 | 67.92% |
© 2023 Yahoo. All rights reserved.