Unity Software Inc. (U)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:40.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| U230203C00040000 | 2023-01-27 3:58PM EST | 2023-02-03 | 0.73 | 0.67 | 0.75 | +0.48 | +192.00% | 209 | 316 | 97.66% |
| U230210C00040000 | 2023-01-27 3:53PM EST | 2023-02-10 | 1.10 | 1.08 | 1.26 | +0.52 | +89.66% | 477 | 2,341 | 87.99% |
| U230217C00040000 | 2023-01-27 3:59PM EST | 2023-02-17 | 1.60 | 1.57 | 1.63 | +0.75 | +88.24% | 1,133 | 9,469 | 85.40% |
| U230224C00040000 | 2023-01-27 3:47PM EST | 2023-02-24 | 2.60 | 2.48 | 2.73 | +0.87 | +50.29% | 376 | 149 | 100.10% |
| U230303C00040000 | 2023-01-27 3:31PM EST | 2023-03-03 | 3.00 | 2.67 | 2.92 | +1.20 | +66.67% | 31 | 53 | 93.85% |
| U230317C00040000 | 2023-01-27 3:57PM EST | 2023-03-17 | 3.20 | 3.10 | 3.30 | +0.95 | +42.22% | 2,914 | 1,400 | 87.06% |
| U230519C00040000 | 2023-01-27 3:47PM EST | 2023-05-19 | 5.10 | 5.05 | 5.20 | +1.45 | +39.73% | 83 | 4,152 | 81.67% |
| U230721C00040000 | 2023-01-27 3:49PM EST | 2023-07-21 | 6.05 | 5.95 | 6.20 | +1.82 | +43.03% | 93 | 1,187 | 74.80% |
| U230818C00040000 | 2023-01-26 11:19AM EST | 2023-08-18 | 5.05 | 6.60 | 7.00 | 0.00 | - | 1 | 206 | 76.20% |
| U240119C00040000 | 2023-01-27 3:52PM EST | 2024-01-19 | 8.85 | 8.80 | 9.00 | +1.40 | +18.79% | 40 | 1,472 | 72.34% |
| U250117C00040000 | 2023-01-27 3:17PM EST | 2025-01-17 | 13.75 | 12.75 | 13.65 | +2.71 | +24.55% | 8 | 470 | 73.19% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| U230203P00040000 | 2023-01-27 2:18PM EST | 2023-02-03 | 4.40 | 4.35 | 4.50 | -1.60 | -26.67% | 2 | 4 | 97.85% |
| U230210P00040000 | 2023-01-26 11:37AM EST | 2023-02-10 | 7.25 | 4.80 | 4.95 | 0.00 | - | 2 | 12 | 87.79% |
| U230217P00040000 | 2023-01-27 3:58PM EST | 2023-02-17 | 5.30 | 5.20 | 5.35 | -1.80 | -25.35% | 35 | 1,516 | 84.33% |
| U230224P00040000 | 2023-01-27 9:41AM EST | 2023-02-24 | 6.80 | 6.15 | 6.45 | +0.05 | +0.74% | 1 | 5 | 99.71% |
| U230303P00040000 | 2023-01-23 9:30AM EST | 2023-03-03 | 9.40 | 6.35 | 6.60 | 0.00 | - | 1 | 2 | 93.16% |
| U230317P00040000 | 2023-01-26 9:30AM EST | 2023-03-17 | 7.05 | 6.80 | 6.95 | 0.00 | - | 2 | 65 | 86.40% |
| U230519P00040000 | 2023-01-27 1:22PM EST | 2023-05-19 | 8.75 | 8.50 | 8.65 | -1.15 | -11.62% | 175 | 479 | 78.42% |
| U230721P00040000 | 2023-01-27 1:38PM EST | 2023-07-21 | 9.47 | 9.10 | 9.45 | -0.38 | -3.86% | 2 | 168 | 69.73% |
| U230818P00040000 | 2023-01-27 2:14PM EST | 2023-08-18 | 9.90 | 9.80 | 10.10 | -0.74 | -6.95% | 5 | 18 | 71.01% |
| U240119P00040000 | 2023-01-25 3:21PM EST | 2024-01-19 | 12.45 | 11.50 | 11.85 | 0.00 | - | 2 | 560 | 65.71% |
| U250117P00040000 | 2023-01-25 1:24PM EST | 2025-01-17 | 15.59 | 14.20 | 15.05 | 0.00 | - | 1 | 1,627 | 61.21% |
© 2023 Yahoo. All rights reserved.
