UK markets open in 6 hours 38 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.17 +0.22 (+0.28%) GOLD FUTURES
2,311.90 +2.30 (+0.10%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,115.80 +661.46 (+1.42%)
Unity Software Inc. (U)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| U240503C00016000 | 2024-05-02 10:09AM EDT | 16.00 | 8.05 | 6.90 | 8.30 | +0.10 | +1.26% | 9 | 4 | 510.94% |
| U240503C00017000 | 2024-04-26 10:25AM EDT | 17.00 | 7.40 | 6.00 | 7.30 | +0.50 | +7.25% | 3 | 14 | 448.44% |
| U240503C00019000 | 2024-04-30 12:08PM EDT | 19.00 | 5.45 | 4.00 | 5.30 | 0.00 | - | 11 | 19 | 331.25% |
| U240503C00020000 | 2024-05-02 10:22AM EDT | 20.00 | 4.30 | 3.05 | 4.30 | -0.80 | -15.69% | 36 | 11 | 275.00% |
| U240503C00021000 | 2024-05-01 3:00PM EDT | 21.00 | 4.25 | 1.69 | 3.30 | 0.00 | - | 5 | 29 | 220.31% |
| U240503C00021500 | 2024-05-02 1:00PM EDT | 21.50 | 2.79 | 1.93 | 2.80 | -0.46 | -14.15% | 2 | 67 | 192.19% |
| U240503C00022000 | 2024-04-29 2:26PM EDT | 22.00 | 2.90 | 0.69 | 4.20 | 0.00 | - | 4 | 23 | 212.50% |
| U240503C00022500 | 2024-05-01 1:02PM EDT | 22.50 | 1.80 | 0.16 | 3.40 | 0.00 | - | 19 | 98 | 129.69% |
| U240503C00023000 | 2024-05-02 12:39PM EDT | 23.00 | 1.34 | 1.16 | 1.30 | -0.62 | -31.63% | 4 | 378 | 84.38% |
| U240503C00023500 | 2024-05-02 2:17PM EDT | 23.50 | 0.59 | 0.72 | 0.80 | -0.83 | -58.45% | 105 | 1,336 | 66.41% |
| U240503C00024000 | 2024-05-02 3:46PM EDT | 24.00 | 0.38 | 0.39 | 0.42 | -0.37 | -49.33% | 364 | 703 | 63.28% |
| U240503C00024500 | 2024-05-02 3:57PM EDT | 24.50 | 0.18 | 0.16 | 0.19 | -0.26 | -59.09% | 618 | 712 | 62.11% |
| U240503C00025000 | 2024-05-02 3:59PM EDT | 25.00 | 0.08 | 0.07 | 0.08 | -0.17 | -68.00% | 1,146 | 1,247 | 67.19% |
| U240503C00025500 | 2024-05-02 3:59PM EDT | 25.50 | 0.04 | 0.02 | 0.04 | -0.08 | -66.67% | 1,452 | 3,654 | 71.09% |
| U240503C00026000 | 2024-05-02 2:25PM EDT | 26.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 133 | 921 | 78.13% |
| U240503C00026500 | 2024-05-02 10:32AM EDT | 26.50 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 11 | 381 | 99.22% |
| U240503C00027000 | 2024-05-02 12:35PM EDT | 27.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 11 | 990 | 109.38% |
| U240503C00027500 | 2024-05-02 3:51PM EDT | 27.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 67 | 314 | 106.25% |
| U240503C00028000 | 2024-05-02 2:58PM EDT | 28.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 27 | 927 | 118.75% |
| U240503C00028500 | 2024-05-01 3:44PM EDT | 28.50 | 0.01 | 0.00 | 0.34 | 0.00 | - | 1 | 330 | 250.78% |
| U240503C00029000 | 2024-05-02 2:18PM EDT | 29.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 1,908 | 156.25% |
| U240503C00029500 | 2024-04-29 1:00PM EDT | 29.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 192 | 407 | 178.13% |
| U240503C00030000 | 2024-05-02 12:07PM EDT | 30.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 1,793 | 181.25% |
| U240503C00030500 | 2024-04-18 3:27PM EDT | 30.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 200 | 203.13% |
| U240503C00031000 | 2024-04-29 9:31AM EDT | 31.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 7 | 1,124 | 187.50% |
| U240503C00031500 | 2024-04-22 11:26AM EDT | 31.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 29 | 228.13% |
| U240503C00032000 | 2024-04-22 11:26AM EDT | 32.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 29 | 110 | 237.50% |
| U240503C00033000 | 2024-05-02 9:37AM EDT | 33.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 7 | 1,822 | 250.00% |
| U240503C00034000 | 2024-04-24 2:37PM EDT | 34.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 72 | 281.25% |
| U240503C00035000 | 2024-04-01 10:03AM EDT | 35.00 | 0.11 | 0.00 | 0.01 | 0.00 | - | 5 | 16 | 262.50% |
| U240503C00036000 | 2024-04-03 12:13PM EDT | 36.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 5 | 5 | 287.50% |
| U240503C00037000 | 2024-04-01 12:48PM EDT | 37.00 | 0.14 | 0.00 | 0.03 | 0.00 | - | 3 | 59 | 340.63% |
| U240503C00040000 | 2024-04-25 10:06AM EDT | 40.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 16 | 350.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| U240503P00017000 | 2024-04-29 9:30AM EDT | 17.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | 1 | 3 | 688.28% |
| U240503P00018000 | 2024-04-25 9:30AM EDT | 18.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 1 | 26 | 225.00% |
| U240503P00018500 | 2024-04-29 10:14AM EDT | 18.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 40 | 206.25% |
| U240503P00019000 | 2024-05-02 11:17AM EDT | 19.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 15 | 157 | 187.50% |
| U240503P00019500 | 2024-04-24 11:04AM EDT | 19.50 | 0.03 | 0.00 | 1.26 | 0.00 | - | - | 29 | 491.41% |
| U240503P00020000 | 2024-05-02 1:37PM EDT | 20.00 | 0.04 | 0.01 | 0.03 | +0.01 | +33.33% | 12 | 273 | 184.38% |
| U240503P00020500 | 2024-04-26 3:42PM EDT | 20.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 21 | 156.25% |
| U240503P00021000 | 2024-05-02 3:59PM EDT | 21.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 7 | 324 | 137.50% |
| U240503P00021500 | 2024-05-02 10:02AM EDT | 21.50 | 0.03 | 0.01 | 0.04 | +0.02 | +200.00% | 4 | 321 | 128.13% |
| U240503P00022000 | 2024-05-02 1:20PM EDT | 22.00 | 0.01 | 0.00 | 0.04 | -0.19 | -95.00% | 8 | 550 | 103.13% |
| U240503P00022500 | 2024-05-02 2:27PM EDT | 22.50 | 0.03 | 0.01 | 0.05 | +0.01 | +50.00% | 172 | 331 | 89.06% |
| U240503P00023000 | 2024-05-02 2:08PM EDT | 23.00 | 0.05 | 0.02 | 0.05 | +0.01 | +25.00% | 47 | 532 | 69.53% |
| U240503P00023500 | 2024-05-02 2:30PM EDT | 23.50 | 0.08 | 0.08 | 0.11 | +0.04 | +100.00% | 212 | 1,338 | 64.84% |
| U240503P00024000 | 2024-05-02 3:57PM EDT | 24.00 | 0.24 | 0.21 | 0.24 | +0.06 | +33.33% | 152 | 734 | 59.38% |
| U240503P00024500 | 2024-05-02 3:52PM EDT | 24.50 | 0.57 | 0.49 | 0.52 | +0.21 | +58.33% | 33 | 317 | 60.16% |
| U240503P00025000 | 2024-05-02 2:27PM EDT | 25.00 | 1.05 | 0.85 | 0.94 | +0.36 | +52.17% | 23 | 520 | 60.16% |
| U240503P00025500 | 2024-05-01 3:33PM EDT | 25.50 | 1.22 | 1.08 | 2.25 | +0.45 | +58.44% | 1 | 133 | 159.77% |
| U240503P00026000 | 2024-05-02 1:56PM EDT | 26.00 | 2.11 | 0.44 | 4.00 | +0.70 | +49.65% | 5 | 555 | 201.56% |
| U240503P00026500 | 2024-05-01 2:34PM EDT | 26.50 | 1.80 | 1.19 | 2.46 | 0.00 | - | 10 | 9 | 151.56% |
| U240503P00027000 | 2024-05-01 3:17PM EDT | 27.00 | 2.00 | 1.86 | 3.40 | 0.00 | - | 35 | 14 | 298.83% |
| U240503P00027500 | 2024-04-29 11:35AM EDT | 27.50 | 2.75 | 2.10 | 4.15 | 0.00 | - | 2 | 3 | 383.98% |
| U240503P00028000 | 2024-04-30 2:26PM EDT | 28.00 | 3.75 | 2.80 | 4.90 | 0.00 | - | 1 | 1 | 131.25% |
| U240503P00028500 | 2024-04-16 9:52AM EDT | 28.50 | 5.00 | 3.60 | 5.40 | 0.00 | - | - | 0 | 246.09% |
| U240503P00029000 | 2024-05-02 9:55AM EDT | 29.00 | 4.75 | 4.70 | 5.30 | -0.10 | -2.06% | 6 | 3 | 264.84% |
| U240503P00030000 | 2024-05-01 3:42PM EDT | 30.00 | 6.20 | 5.70 | 6.65 | 0.00 | - | 10 | 5 | 367.19% |
| U240503P00031000 | 2024-05-02 10:08AM EDT | 31.00 | 6.85 | 6.70 | 7.95 | +0.05 | +0.74% | 2 | 0 | 452.34% |
| U240503P00032000 | 2024-03-28 3:57PM EDT | 32.00 | 5.42 | 6.60 | 8.45 | 0.00 | - | 2 | 0 | 526.17% |
| U240503P00033000 | 2024-04-16 12:13PM EDT | 33.00 | 9.33 | 8.70 | 9.85 | 0.00 | - | 40 | 0 | 505.47% |
| U240503P00034000 | 2024-04-26 1:57PM EDT | 34.00 | 9.80 | 9.55 | 10.60 | +0.07 | +0.72% | 35 | 0 | 457.03% |
| U240503P00035000 | 2024-05-01 3:42PM EDT | 35.00 | 11.07 | 10.45 | 11.90 | 0.00 | - | 20 | 33 | 528.91% |
| U240503P00037000 | 2024-04-30 2:52PM EDT | 37.00 | 12.78 | 11.50 | 14.00 | 0.00 | - | 1 | 1 | 844.53% |
© 2024 Yahoo. All rights reserved.