Unity Software Inc. (U)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:33AM EDT. Market open.
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| U240705C00008000 | 2024-06-12 9:51AM EDT | 8.00 | 9.65 | 6.50 | 10.10 | 0.00 | - | 1 | 1 | 406.25% |
| U240705C00009000 | 2024-06-20 11:48AM EDT | 9.00 | 6.58 | 5.55 | 8.95 | 0.00 | - | 1 | 0 | 320.31% |
| U240705C00010000 | 2024-06-24 9:34AM EDT | 10.00 | 6.10 | 4.65 | 8.05 | 0.00 | - | 1 | 6 | 316.41% |
| U240705C00012000 | 2024-05-31 3:04PM EDT | 12.00 | 6.40 | 4.15 | 4.40 | 0.00 | - | 1 | 3 | 192.97% |
| U240705C00013000 | 2024-06-27 12:25PM EDT | 13.00 | 3.60 | 2.02 | 3.25 | 0.00 | - | 1 | 4 | 143.75% |
| U240705C00013500 | 2024-06-28 3:48PM EDT | 13.50 | 2.73 | 2.55 | 2.73 | 0.00 | - | 1 | 6 | 68.75% |
| U240705C00014000 | 2024-06-28 1:01PM EDT | 14.00 | 2.19 | 2.07 | 2.23 | 0.00 | - | 10 | 3 | 65.63% |
| U240705C00014500 | 2024-06-28 10:26AM EDT | 14.50 | 1.95 | 1.61 | 1.74 | 0.00 | - | 1 | 4 | 64.06% |
| U240705C00015000 | 2024-06-28 3:53PM EDT | 15.00 | 1.31 | 1.11 | 1.24 | 0.00 | - | 6 | 46 | 64.84% |
| U240705C00015500 | 2024-06-28 3:47PM EDT | 15.50 | 0.85 | 0.73 | 0.77 | 0.00 | - | 3 | 178 | 50.00% |
| U240705C00016000 | 2024-07-01 10:15AM EDT | 16.00 | 0.43 | 0.41 | 0.44 | -0.10 | -18.87% | 85 | 749 | 49.22% |
| U240705C00016500 | 2024-07-01 10:17AM EDT | 16.50 | 0.19 | 0.19 | 0.21 | -0.13 | -40.62% | 135 | 960 | 47.66% |
| U240705C00017000 | 2024-07-01 10:16AM EDT | 17.00 | 0.09 | 0.08 | 0.10 | -0.07 | -43.75% | 185 | 2,142 | 50.39% |
| U240705C00017500 | 2024-07-01 10:00AM EDT | 17.50 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 89 | 1,303 | 50.78% |
| U240705C00018000 | 2024-07-01 9:33AM EDT | 18.00 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 26 | 1,416 | 59.38% |
| U240705C00018500 | 2024-07-01 10:16AM EDT | 18.50 | 0.05 | 0.01 | 0.03 | 0.00 | - | 11 | 354 | 65.63% |
| U240705C00019000 | 2024-07-01 10:14AM EDT | 19.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 61 | 674 | 75.78% |
| U240705C00019500 | 2024-06-27 3:32PM EDT | 19.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 89 | 81.25% |
| U240705C00020000 | 2024-07-01 10:14AM EDT | 20.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 4 | 2,919 | 90.63% |
| U240705C00020500 | 2024-07-01 10:12AM EDT | 20.50 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 1 | 12 | 93.75% |
| U240705C00021000 | 2024-07-01 9:56AM EDT | 21.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 76 | 309 | 100.00% |
| U240705C00022000 | 2024-06-28 9:42AM EDT | 22.00 | 0.01 | 0.00 | 0.01 | -0.03 | -42.86% | 1 | 294 | 106.25% |
| U240705C00022500 | 2024-07-01 9:36AM EDT | 22.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 3 | 6 | 135.94% |
| U240705C00023000 | 2024-06-28 10:23AM EDT | 23.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 162 | 148.44% |
| U240705C00023500 | 2024-06-28 12:01PM EDT | 23.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 156.25% |
| U240705C00024000 | 2024-06-24 10:00AM EDT | 24.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 170 | 143.75% |
| U240705C00025000 | 2024-06-28 9:42AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 386 | 143.75% |
| U240705C00025500 | 2024-06-27 10:33AM EDT | 25.50 | 0.01 | 0.00 | 1.26 | 0.00 | - | - | 3 | 366.80% |
| U240705C00026000 | 2024-06-26 1:07PM EDT | 26.00 | 0.01 | 0.00 | 0.27 | 0.00 | - | 1 | 206 | 252.34% |
| U240705C00027000 | 2024-06-26 12:07PM EDT | 27.00 | 0.02 | 0.00 | 0.98 | 0.00 | - | 10 | 121 | 365.63% |
| U240705C00027500 | 2024-06-26 2:53PM EDT | 27.50 | 0.01 | 0.00 | 0.93 | 0.00 | - | - | 18 | 368.36% |
| U240705C00028000 | 2024-06-25 1:56PM EDT | 28.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 37 | 64 | 223.44% |
| U240705C00029000 | 2024-06-24 2:59PM EDT | 29.00 | 0.01 | 0.00 | 0.80 | 0.00 | - | - | 5 | 376.56% |
| U240705C00030000 | 2024-06-25 10:17AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 131 | 193.75% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| U240705P00010000 | 2024-06-25 12:38PM EDT | 10.00 | 0.01 | 0.00 | 0.70 | 0.00 | - | - | 120 | 364.06% |
| U240705P00010500 | 2024-06-24 11:04AM EDT | 10.50 | 0.01 | 0.00 | 0.83 | 0.00 | - | - | 122 | 354.69% |
| U240705P00011000 | 2024-06-28 12:17PM EDT | 11.00 | 0.01 | 0.00 | 0.91 | 0.00 | - | 1 | 144 | 336.72% |
| U240705P00011500 | 2024-06-25 10:04AM EDT | 11.50 | 0.02 | 0.00 | 1.27 | 0.00 | - | - | 18 | 350.78% |
| U240705P00012000 | 2024-06-27 1:14PM EDT | 12.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 36 | 160 | 134.38% |
| U240705P00012500 | 2024-06-28 11:08AM EDT | 12.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 12 | 12 | 118.75% |
| U240705P00013000 | 2024-06-26 3:51PM EDT | 13.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 1 | 126 | 106.25% |
| U240705P00013500 | 2024-06-28 2:01PM EDT | 13.50 | 0.02 | 0.01 | 0.05 | 0.00 | - | 9 | 61 | 90.63% |
| U240705P00014000 | 2024-07-01 9:30AM EDT | 14.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 20 | 118 | 78.13% |
| U240705P00014500 | 2024-07-01 9:57AM EDT | 14.50 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 1 | 137 | 57.81% |
| U240705P00015000 | 2024-07-01 9:56AM EDT | 15.00 | 0.04 | 0.02 | 0.06 | -0.02 | -33.33% | 1 | 916 | 53.91% |
| U240705P00015500 | 2024-07-01 10:01AM EDT | 15.50 | 0.11 | 0.10 | 0.12 | -0.04 | -28.57% | 19 | 448 | 47.27% |
| U240705P00016000 | 2024-07-01 10:06AM EDT | 16.00 | 0.29 | 0.26 | 0.29 | +0.01 | +3.57% | 62 | 900 | 47.07% |
| U240705P00016500 | 2024-07-01 10:17AM EDT | 16.50 | 0.56 | 0.54 | 0.57 | +0.03 | +5.66% | 34 | 1,015 | 47.07% |
| U240705P00017000 | 2024-06-28 3:41PM EDT | 17.00 | 0.88 | 0.90 | 1.17 | -0.06 | -6.38% | 5 | 602 | 62.70% |
| U240705P00017500 | 2024-06-28 2:52PM EDT | 17.50 | 1.34 | 1.35 | 1.48 | 0.00 | - | 11 | 30 | 53.91% |
| U240705P00018000 | 2024-07-01 9:30AM EDT | 18.00 | 1.74 | 1.82 | 1.96 | -0.16 | -8.42% | 15 | 451 | 57.81% |
| U240705P00018500 | 2024-06-25 11:41AM EDT | 18.50 | 2.39 | 1.56 | 2.47 | 0.00 | - | - | 1 | 96.09% |
| U240705P00019000 | 2024-06-28 3:17PM EDT | 19.00 | 2.86 | 2.78 | 2.96 | 0.00 | - | 22 | 112 | 62.50% |
| U240705P00019500 | 2024-06-27 10:41AM EDT | 19.50 | 2.98 | 2.46 | 3.45 | 0.00 | - | - | 5 | 114.84% |
| U240705P00020000 | 2024-06-28 12:21PM EDT | 20.00 | 3.75 | 3.30 | 3.95 | 0.00 | - | 2 | 39 | 125.78% |
| U240705P00021000 | 2024-06-21 9:45AM EDT | 21.00 | 5.60 | 4.80 | 4.95 | 0.00 | - | 1 | 9 | 100.00% |
| U240705P00022000 | 2024-06-03 3:17PM EDT | 22.00 | 4.15 | 5.60 | 5.95 | 0.00 | - | 1 | 0 | 165.63% |
| U240705P00023000 | 2024-06-26 12:24PM EDT | 23.00 | 6.65 | 5.00 | 8.65 | 0.00 | - | 1 | 3 | 492.19% |
| U240705P00024000 | 2024-06-18 11:46AM EDT | 24.00 | 7.65 | 5.90 | 9.60 | 0.00 | - | 3 | 9 | 509.77% |
| U240705P00026500 | 2024-06-27 10:37AM EDT | 26.50 | 10.00 | 8.35 | 12.15 | 0.00 | - | - | 1 | 571.88% |
| U240705P00027000 | 2024-06-20 11:39AM EDT | 27.00 | 11.45 | 9.00 | 12.65 | 0.00 | - | 4 | 6 | 582.03% |
| U240705P00030500 | 2024-06-27 10:12AM EDT | 30.50 | 13.95 | 12.65 | 16.00 | 0.00 | - | - | 1 | 622.46% |
| U240705P00031500 | 2024-06-28 11:10AM EDT | 31.50 | 14.93 | 13.45 | 17.20 | 0.00 | - | 1 | 0 | 668.36% |
© 2024 Yahoo. All rights reserved.