Unity Software Inc. (U)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:33.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| U240426C00033000 | 2024-04-15 10:58AM EDT | 2024-04-26 | 0.03 | 0.00 | 0.07 | 0.00 | - | 3 | 41 | 228.13% |
| U240503C00033000 | 2024-04-19 10:57AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.13 | 0.00 | - | 5 | 1,822 | 119.53% |
| U240510C00033000 | 2024-04-23 10:39AM EDT | 2024-05-10 | 0.12 | 0.10 | 0.12 | 0.00 | - | 2 | 99 | 98.83% |
| U240517C00033000 | 2024-04-25 12:10PM EDT | 2024-05-17 | 0.15 | 0.15 | 0.17 | -0.03 | -16.67% | 6 | 799 | 89.06% |
| U240524C00033000 | 2024-04-25 11:39AM EDT | 2024-05-24 | 0.20 | 0.18 | 0.23 | -0.01 | -4.76% | 1 | 27 | 82.42% |
| U240531C00033000 | 2024-04-25 9:49AM EDT | 2024-05-31 | 0.23 | 0.21 | 0.25 | -0.01 | -4.17% | 2 | 2 | 76.27% |
| U240621C00033000 | 2024-04-24 1:45PM EDT | 2024-06-21 | 0.43 | 0.36 | 0.39 | 0.00 | - | 1 | 2,543 | 69.04% |
| U240719C00033000 | 2024-04-22 10:47AM EDT | 2024-07-19 | 0.50 | 0.55 | 0.60 | 0.00 | - | 1 | 178 | 64.31% |
| U240816C00033000 | 2024-04-25 10:30AM EDT | 2024-08-16 | 1.00 | 0.94 | 1.26 | +0.18 | +21.95% | 2 | 521 | 69.92% |
| U240920C00033000 | 2024-04-22 10:30AM EDT | 2024-09-20 | 1.11 | 1.04 | 1.45 | 0.00 | - | 2 | 1,759 | 64.21% |
| U241115C00033000 | 2024-04-25 11:00AM EDT | 2024-11-15 | 1.93 | 1.90 | 2.05 | -0.18 | -8.53% | 50 | 992 | 66.85% |
| U250117C00033000 | 2024-04-24 3:25PM EDT | 2025-01-17 | 2.40 | 2.37 | 2.49 | 0.00 | - | 15 | 1,523 | 64.65% |
| U251219C00033000 | 2024-04-22 11:12AM EDT | 2025-12-19 | 4.55 | 4.40 | 7.35 | 0.00 | - | 2 | 59 | 72.24% |
| U260116C00033000 | 2024-04-25 10:13AM EDT | 2026-01-16 | 5.10 | 5.15 | 6.30 | 0.00 | - | 1 | 153 | 69.39% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| U240426P00033000 | 2024-04-05 1:59PM EDT | 2024-04-26 | 7.48 | 8.70 | 10.35 | 0.00 | - | 20 | 0 | 442.97% |
| U240503P00033000 | 2024-04-16 12:13PM EDT | 2024-05-03 | 9.33 | 9.35 | 10.05 | 0.00 | - | 40 | 0 | 99.22% |
| U240510P00033000 | 2024-04-16 1:13PM EDT | 2024-05-10 | 9.00 | 9.30 | 10.80 | 0.00 | - | - | 3 | 131.06% |
| U240517P00033000 | 2024-04-23 12:31PM EDT | 2024-05-17 | 9.92 | 9.50 | 10.45 | 0.00 | - | 2 | 1,230 | 102.93% |
| U240524P00033000 | 2024-04-18 10:02AM EDT | 2024-05-24 | 9.59 | 9.05 | 10.60 | 0.00 | - | 8 | 11 | 76.37% |
| U240621P00033000 | 2024-04-23 2:03PM EDT | 2024-06-21 | 10.00 | 8.95 | 11.55 | 0.00 | - | 4 | 2,376 | 78.13% |
| U240719P00033000 | 2024-04-25 2:56PM EDT | 2024-07-19 | 10.22 | 9.40 | 10.15 | +0.43 | +4.39% | 2 | 40 | 60.50% |
| U240816P00033000 | 2024-04-17 10:09AM EDT | 2024-08-16 | 9.75 | 10.20 | 10.40 | 0.00 | - | 1 | 893 | 57.23% |
| U240920P00033000 | 2024-04-17 10:13AM EDT | 2024-09-20 | 10.00 | 9.75 | 11.30 | 0.00 | - | 40 | 323 | 55.57% |
| U241115P00033000 | 2024-04-18 9:56AM EDT | 2024-11-15 | 10.75 | 10.80 | 11.70 | 0.00 | - | 1 | 9 | 60.33% |
| U250117P00033000 | 2024-04-23 9:53AM EDT | 2025-01-17 | 10.95 | 11.10 | 11.30 | 0.00 | - | 1 | 2,217 | 52.05% |
| U251219P00033000 | 2024-03-25 2:46PM EDT | 2025-12-19 | 10.86 | 12.35 | 14.95 | 0.00 | - | 1 | 55 | 56.34% |
| U260116P00033000 | 2024-04-19 1:02PM EDT | 2026-01-16 | 12.70 | 12.65 | 13.00 | 0.00 | - | 10 | 786 | 49.70% |
© 2024 Yahoo. All rights reserved.