Unity Software Inc. (U)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:30.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| U240510C00030000 | 2024-05-03 3:46PM EDT | 2024-05-10 | 0.24 | 0.24 | 0.27 | -0.07 | -22.58% | 397 | 978 | 117.38% |
| U240517C00030000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.41 | 0.41 | 0.45 | -0.05 | -10.87% | 173 | 2,826 | 97.95% |
| U240524C00030000 | 2024-05-03 3:39PM EDT | 2024-05-24 | 0.53 | 0.50 | 0.60 | +0.02 | +3.92% | 39 | 119 | 87.30% |
| U240531C00030000 | 2024-05-03 3:37PM EDT | 2024-05-31 | 0.56 | 0.60 | 0.65 | -0.04 | -6.67% | 49 | 128 | 79.39% |
| U240607C00030000 | 2024-05-03 9:44AM EDT | 2024-06-07 | 0.75 | 0.67 | 0.84 | +0.02 | +2.74% | 1 | 43 | 76.56% |
| U240621C00030000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 0.93 | 0.90 | 0.93 | +0.10 | +12.05% | 299 | 2,888 | 70.17% |
| U240719C00030000 | 2024-05-03 2:21PM EDT | 2024-07-19 | 1.22 | 1.22 | 1.27 | +0.06 | +5.17% | 462 | 883 | 64.50% |
| U240816C00030000 | 2024-05-03 2:36PM EDT | 2024-08-16 | 1.82 | 1.86 | 1.95 | +0.05 | +2.82% | 26 | 1,644 | 68.85% |
| U240920C00030000 | 2024-05-03 9:53AM EDT | 2024-09-20 | 2.43 | 2.24 | 2.33 | +0.33 | +15.71% | 33 | 1,133 | 66.11% |
| U241115C00030000 | 2024-05-03 1:43PM EDT | 2024-11-15 | 3.00 | 3.00 | 4.15 | +0.10 | +3.45% | 1 | 750 | 74.00% |
| U241220C00030000 | 2024-05-03 3:57PM EDT | 2024-12-20 | 3.41 | 3.35 | 3.50 | +0.16 | +4.92% | 1 | 582 | 66.24% |
| U250117C00030000 | 2024-05-03 3:40PM EDT | 2025-01-17 | 3.60 | 3.55 | 3.70 | +0.15 | +4.35% | 140 | 3,866 | 64.97% |
| U251219C00030000 | 2024-04-24 3:05PM EDT | 2025-12-19 | 5.60 | 6.30 | 7.40 | 0.00 | - | 1 | 150 | 68.63% |
| U260116C00030000 | 2024-05-03 3:56PM EDT | 2026-01-16 | 6.55 | 5.45 | 6.65 | +0.30 | +4.80% | 30 | 1,580 | 60.75% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| U240510P00030000 | 2024-05-03 9:30AM EDT | 2024-05-10 | 5.59 | 5.45 | 6.55 | -1.16 | -17.19% | 1 | 19 | 169.73% |
| U240517P00030000 | 2024-05-03 2:36PM EDT | 2024-05-17 | 5.85 | 5.60 | 5.70 | -0.38 | -6.10% | 8 | 2,300 | 94.73% |
| U240524P00030000 | 2024-04-24 9:31AM EDT | 2024-05-24 | 7.05 | 4.75 | 6.85 | 0.00 | - | 10 | 22 | 86.72% |
| U240531P00030000 | 2024-04-23 2:30PM EDT | 2024-05-31 | 7.28 | 4.75 | 5.90 | 0.00 | - | 2 | 8 | 80.08% |
| U240607P00030000 | 2024-04-25 2:43PM EDT | 2024-06-07 | 7.32 | 5.80 | 6.25 | 0.00 | - | - | 1 | 76.95% |
| U240621P00030000 | 2024-05-03 12:23PM EDT | 2024-06-21 | 6.15 | 5.95 | 6.10 | -0.40 | -6.11% | 9 | 4,514 | 65.04% |
| U240719P00030000 | 2024-04-29 2:19PM EDT | 2024-07-19 | 6.24 | 6.20 | 6.40 | 0.00 | - | 2 | 212 | 59.28% |
| U240816P00030000 | 2024-05-03 1:39PM EDT | 2024-08-16 | 7.00 | 6.70 | 6.85 | -0.11 | -1.55% | 10 | 978 | 60.94% |
| U240920P00030000 | 2024-05-03 9:46AM EDT | 2024-09-20 | 6.67 | 6.90 | 7.10 | -0.38 | -5.39% | 1 | 591 | 56.76% |
| U241115P00030000 | 2024-04-30 3:13PM EDT | 2024-11-15 | 7.89 | 7.55 | 7.75 | 0.00 | - | 5 | 319 | 57.40% |
| U241220P00030000 | 2024-05-02 9:35AM EDT | 2024-12-20 | 8.06 | 7.65 | 8.00 | 0.00 | - | 3 | 980 | 55.18% |
| U250117P00030000 | 2024-05-03 2:35PM EDT | 2025-01-17 | 8.10 | 7.85 | 8.20 | +0.40 | +5.19% | 11 | 2,868 | 54.57% |
| U251219P00030000 | 2024-05-01 10:14AM EDT | 2025-12-19 | 9.90 | 9.55 | 10.55 | 0.00 | - | 11 | 210 | 52.15% |
| U260116P00030000 | 2024-04-29 12:27PM EDT | 2026-01-16 | 9.79 | 9.60 | 10.15 | 0.00 | - | 5 | 5,270 | 51.75% |
© 2024 Yahoo. All rights reserved.