UK markets closed
NIKKEI 225
39,667.07 +493.92 (+1.26%) HANG SENG
18,089.93 +17.03 (+0.09%) CRUDE OIL
80.90 +0.07 (+0.09%) GOLD FUTURES
2,311.70 -19.10 (-0.82%) DOW
39,148.02 +35.86 (+0.09%) Bitcoin GBP
48,329.96 -714.20 (-1.46%)
Unity Software Inc. (U)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:38PM EDT. Market open.
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| U240628C00011000 | 2024-06-18 9:33AM EDT | 11.00 | 5.25 | 4.85 | 6.15 | 0.00 | - | - | 6 | 504.69% |
| U240628C00013000 | 2024-06-21 10:32AM EDT | 13.00 | 2.53 | 2.82 | 3.55 | 0.00 | - | 2 | 5 | 139.06% |
| U240628C00013500 | 2024-06-25 10:07AM EDT | 13.50 | 2.63 | 2.94 | 3.50 | -0.42 | -13.77% | 2 | 101 | 203.91% |
| U240628C00014000 | 2024-06-21 2:25PM EDT | 14.00 | 1.73 | 2.25 | 2.69 | 0.00 | - | 3 | 2 | 167.19% |
| U240628C00014500 | 2024-06-25 12:50PM EDT | 14.50 | 1.60 | 1.87 | 2.31 | -0.24 | -13.04% | 4 | 20 | 106.25% |
| U240628C00015000 | 2024-06-26 1:10PM EDT | 15.00 | 1.46 | 1.44 | 1.64 | -0.38 | -20.65% | 3 | 451 | 57.81% |
| U240628C00015500 | 2024-06-26 1:59PM EDT | 15.50 | 0.94 | 0.98 | 1.02 | -0.31 | -24.80% | 11 | 788 | 0.00% |
| U240628C00016000 | 2024-06-26 2:05PM EDT | 16.00 | 0.53 | 0.57 | 0.60 | -0.35 | -39.77% | 189 | 1,214 | 42.58% |
| U240628C00016500 | 2024-06-26 2:15PM EDT | 16.50 | 0.28 | 0.27 | 0.29 | -0.27 | -49.09% | 882 | 2,301 | 46.09% |
| U240628C00017000 | 2024-06-26 2:18PM EDT | 17.00 | 0.12 | 0.11 | 0.13 | -0.18 | -60.00% | 1,529 | 2,836 | 51.17% |
| U240628C00017500 | 2024-06-26 2:12PM EDT | 17.50 | 0.06 | 0.04 | 0.06 | -0.11 | -64.71% | 534 | 1,646 | 53.91% |
| U240628C00018000 | 2024-06-26 11:09AM EDT | 18.00 | 0.04 | 0.02 | 0.03 | -0.05 | -55.56% | 43 | 1,965 | 60.94% |
| U240628C00018500 | 2024-06-26 11:57AM EDT | 18.50 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 36 | 369 | 71.88% |
| U240628C00019000 | 2024-06-26 11:12AM EDT | 19.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 6 | 569 | 81.25% |
| U240628C00019500 | 2024-06-26 12:08PM EDT | 19.50 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 7 | 26 | 98.44% |
| U240628C00020000 | 2024-06-26 12:37PM EDT | 20.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 8 | 842 | 106.25% |
| U240628C00020500 | 2024-06-24 10:19AM EDT | 20.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 19 | 121.88% |
| U240628C00021000 | 2024-06-26 1:52PM EDT | 21.00 | 0.03 | 0.00 | 0.04 | +0.01 | +50.00% | 121 | 820 | 132.81% |
| U240628C00021500 | 2024-06-25 10:20AM EDT | 21.50 | 0.01 | 0.00 | 0.06 | 0.00 | - | 3 | 19 | 153.13% |
| U240628C00022000 | 2024-06-24 9:32AM EDT | 22.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 500 | 159.38% |
| U240628C00023000 | 2024-06-24 3:20PM EDT | 23.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 95 | 941 | 156.25% |
| U240628C00024000 | 2024-06-24 3:43PM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 296 | 162.50% |
| U240628C00025000 | 2024-06-24 10:15AM EDT | 25.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 573 | 200.00% |
| U240628C00026000 | 2024-06-25 10:01AM EDT | 26.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 5 | 221 | 206.25% |
| U240628C00027000 | 2024-06-18 10:28AM EDT | 27.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 581 | 206.25% |
| U240628C00028000 | 2024-06-17 12:40PM EDT | 28.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 11 | 347 | 442.19% |
| U240628C00029000 | 2024-06-18 3:57PM EDT | 29.00 | 0.01 | 0.00 | 0.43 | 0.00 | - | 7 | 105 | 403.91% |
| U240628C00030000 | 2024-06-18 10:00AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 396 | 237.50% |
| U240628C00031000 | 2024-06-04 10:58AM EDT | 31.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 100 | 120 | 346.88% |
| U240628C00032000 | 2024-06-06 10:25AM EDT | 32.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 1 | 23 | 360.94% |
| U240628C00033000 | 2024-05-15 12:36PM EDT | 33.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 100 | 51 | 375.00% |
| U240628C00035000 | 2024-06-12 9:46AM EDT | 35.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 141 | 331.25% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| U240628P00005000 | 2024-06-12 11:10AM EDT | 5.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | - | 5 | 1,031.25% |
| U240628P00010000 | 2024-06-20 3:12PM EDT | 10.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 77 | 495.31% |
| U240628P00011000 | 2024-06-21 3:35PM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 162 | 181.25% |
| U240628P00012000 | 2024-06-25 10:07AM EDT | 12.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 2 | 7 | 150.00% |
| U240628P00012500 | 2024-06-26 9:37AM EDT | 12.50 | 0.05 | 0.00 | 0.01 | +0.03 | +150.00% | 30 | 327 | 131.25% |
| U240628P00013000 | 2024-06-24 2:38PM EDT | 13.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 1 | 142 | 150.00% |
| U240628P00013500 | 2024-06-25 3:53PM EDT | 13.50 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 13 | 322 | 96.88% |
| U240628P00014000 | 2024-06-26 12:18PM EDT | 14.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 12 | 162 | 96.88% |
| U240628P00014500 | 2024-06-26 10:52AM EDT | 14.50 | 0.01 | 0.01 | 0.04 | -0.02 | -66.67% | 36 | 239 | 87.50% |
| U240628P00015000 | 2024-06-26 2:10PM EDT | 15.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 192 | 848 | 68.75% |
| U240628P00015500 | 2024-06-26 1:59PM EDT | 15.50 | 0.06 | 0.04 | 0.06 | -0.01 | -14.29% | 91 | 1,162 | 59.77% |
| U240628P00016000 | 2024-06-26 2:10PM EDT | 16.00 | 0.14 | 0.12 | 0.15 | +0.01 | +7.69% | 210 | 1,491 | 57.03% |
| U240628P00016500 | 2024-06-26 1:35PM EDT | 16.50 | 0.37 | 0.32 | 0.34 | +0.07 | +23.33% | 133 | 587 | 57.81% |
| U240628P00017000 | 2024-06-26 12:59PM EDT | 17.00 | 0.75 | 0.65 | 0.69 | +0.19 | +33.93% | 69 | 648 | 64.45% |
| U240628P00017500 | 2024-06-26 11:11AM EDT | 17.50 | 1.00 | 0.91 | 1.11 | +0.04 | +4.17% | 21 | 100 | 50.78% |
| U240628P00018000 | 2024-06-26 10:04AM EDT | 18.00 | 1.92 | 1.45 | 1.84 | +0.60 | +45.45% | 2 | 330 | 107.03% |
| U240628P00018500 | 2024-06-20 1:07PM EDT | 18.50 | 3.05 | 1.82 | 2.15 | 0.00 | - | 105 | 226 | 68.75% |
| U240628P00019000 | 2024-06-26 2:16PM EDT | 19.00 | 2.59 | 2.54 | 2.65 | +0.12 | +4.86% | 3 | 181 | 131.25% |
| U240628P00019500 | 2024-06-24 10:26AM EDT | 19.50 | 3.42 | 2.60 | 3.85 | 0.00 | - | 1 | 60 | 184.38% |
| U240628P00020000 | 2024-06-26 2:13PM EDT | 20.00 | 3.60 | 3.50 | 3.60 | +0.12 | +3.45% | 3 | 167 | 145.31% |
| U240628P00020500 | 2024-06-24 11:29AM EDT | 20.50 | 3.98 | 4.00 | 4.15 | 0.00 | - | 30 | 10 | 170.31% |
| U240628P00021000 | 2024-06-26 10:47AM EDT | 21.00 | 5.02 | 4.00 | 5.30 | +0.32 | +6.81% | 1 | 117 | 210.94% |
| U240628P00021500 | 2024-06-13 3:34PM EDT | 21.50 | 4.72 | 4.50 | 5.15 | 0.00 | - | 7 | 0 | 225.39% |
| U240628P00022000 | 2024-06-24 11:12AM EDT | 22.00 | 5.56 | 4.80 | 6.10 | 0.00 | - | 4 | 9 | 356.25% |
| U240628P00023000 | 2024-06-18 2:40PM EDT | 23.00 | 6.80 | 6.50 | 6.70 | 0.00 | - | 69 | 1 | 245.31% |
| U240628P00023500 | 2024-06-24 1:17PM EDT | 23.50 | 7.13 | 7.00 | 7.10 | 0.00 | - | 7 | 0 | 231.25% |
| U240628P00024000 | 2024-06-14 11:55AM EDT | 24.00 | 7.65 | 7.50 | 7.80 | 0.00 | - | 6 | 0 | 289.06% |
| U240628P00025000 | 2024-06-07 3:42PM EDT | 25.00 | 7.65 | 8.50 | 8.60 | 0.00 | - | 90 | 0 | 262.50% |
| U240628P00026000 | 2024-06-07 3:44PM EDT | 26.00 | 8.65 | 9.50 | 9.60 | 0.00 | - | 70 | 0 | 281.25% |
| U240628P00027000 | 2024-06-25 10:59AM EDT | 27.00 | 10.75 | 10.35 | 10.85 | +0.19 | +1.80% | 1 | 1 | 328.91% |
| U240628P00028000 | 2024-05-30 9:54AM EDT | 28.00 | 9.38 | 10.35 | 12.15 | 0.00 | - | 5 | 0 | 525.00% |
| U240628P00030000 | 2024-06-10 9:36AM EDT | 30.00 | 12.60 | 12.75 | 13.65 | 0.00 | - | 1 | 0 | 406.25% |
| U240628P00031000 | 2024-06-26 10:56AM EDT | 31.00 | 14.81 | 14.40 | 14.75 | +0.25 | +1.72% | 1 | 1 | 381.25% |
| U240628P00032000 | 2024-05-31 11:51AM EDT | 32.00 | 13.70 | 14.40 | 16.20 | 0.00 | - | 1 | 0 | 616.80% |
| U240628P00033000 | 2024-05-29 11:33AM EDT | 33.00 | 14.20 | 16.45 | 17.30 | 0.00 | - | 5 | 2 | 541.80% |
| U240628P00034000 | 2024-06-17 11:53AM EDT | 34.00 | 17.95 | 17.30 | 17.70 | 0.00 | - | 1 | 1 | 350.00% |
© 2024 Yahoo. All rights reserved.