U - Unity Software Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:25.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| U230609C00025000 | 2023-06-02 3:50PM EDT | 2023-06-09 | 6.03 | 10.55 | 11.00 | 0.00 | - | 7 | 36 | 249.61% |
| U230616C00025000 | 2023-06-05 3:55PM EDT | 2023-06-16 | 12.47 | 10.70 | 11.05 | +1.07 | +9.39% | 2 | 580 | 104.69% |
| U230623C00025000 | 2023-05-30 9:45AM EDT | 2023-06-23 | 4.63 | 10.55 | 11.10 | 0.00 | - | 1 | 35 | 116.99% |
| U230630C00025000 | 2023-06-02 9:51AM EDT | 2023-06-30 | 5.97 | 10.65 | 11.15 | 0.00 | - | 1 | 11 | 73.44% |
| U230707C00025000 | 2023-06-06 10:21AM EDT | 2023-07-07 | 11.00 | 10.85 | 11.20 | 0.00 | - | 1 | 8 | 80.08% |
| U230714C00025000 | 2023-06-02 2:36PM EDT | 2023-07-14 | 6.65 | 10.85 | 11.35 | 0.00 | - | 3 | 3 | 78.22% |
| U230721C00025000 | 2023-06-06 1:38PM EDT | 2023-07-21 | 11.20 | 11.10 | 11.45 | -2.00 | -15.15% | 1 | 1,660 | 82.13% |
| U230818C00025000 | 2023-06-06 12:20PM EDT | 2023-08-18 | 11.30 | 11.70 | 11.90 | -2.23 | -16.48% | 8 | 497 | 82.72% |
| U231117C00025000 | 2023-06-06 3:59PM EDT | 2023-11-17 | 13.06 | 13.00 | 13.35 | -0.94 | -6.71% | 60 | 255 | 79.61% |
| U240119C00025000 | 2023-06-06 12:47PM EDT | 2024-01-19 | 13.85 | 13.85 | 14.20 | -1.15 | -7.67% | 42 | 412 | 79.10% |
| U250117C00025000 | 2023-06-06 1:33PM EDT | 2025-01-17 | 17.30 | 17.35 | 18.25 | -0.85 | -4.68% | 7 | 287 | 79.00% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| U230609P00025000 | 2023-06-06 9:35AM EDT | 2023-06-09 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 2 | 89 | 168.75% |
| U230616P00025000 | 2023-06-06 1:50PM EDT | 2023-06-16 | 0.02 | 0.01 | 0.03 | 0.00 | - | 85 | 1,108 | 96.88% |
| U230623P00025000 | 2023-06-06 9:54AM EDT | 2023-06-23 | 0.06 | 0.01 | 0.04 | -0.05 | -45.45% | 5 | 784 | 76.56% |
| U230630P00025000 | 2023-06-06 2:39PM EDT | 2023-06-30 | 0.07 | 0.06 | 0.10 | -0.09 | -56.25% | 53 | 685 | 77.15% |
| U230707P00025000 | 2023-06-06 3:42PM EDT | 2023-07-07 | 0.11 | 0.07 | 0.13 | -0.07 | -38.89% | 14 | 41 | 70.70% |
| U230714P00025000 | 2023-06-06 1:37PM EDT | 2023-07-14 | 0.16 | 0.11 | 0.23 | -0.35 | -68.63% | 33 | 20 | 71.09% |
| U230721P00025000 | 2023-06-06 3:49PM EDT | 2023-07-21 | 0.24 | 0.22 | 0.25 | -0.04 | -14.29% | 256 | 2,232 | 70.22% |
| U230818P00025000 | 2023-06-06 3:50PM EDT | 2023-08-18 | 0.75 | 0.72 | 0.78 | -0.10 | -11.76% | 109 | 4,515 | 76.07% |
| U231117P00025000 | 2023-06-06 3:12PM EDT | 2023-11-17 | 1.85 | 1.81 | 1.91 | -0.11 | -5.61% | 130 | 5,025 | 71.75% |
| U240119P00025000 | 2023-06-06 3:11PM EDT | 2024-01-19 | 2.50 | 2.41 | 2.52 | -0.30 | -10.71% | 632 | 7,625 | 69.48% |
| U250117P00025000 | 2023-06-06 3:37PM EDT | 2025-01-17 | 5.25 | 5.05 | 5.40 | +0.25 | +5.00% | 18 | 652 | 65.31% |
© 2023 Yahoo. All rights reserved.