Unity Software Inc. (U)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:01AM EDT. Market open.
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| U240712C00008000 | 2024-06-05 2:40PM EDT | 8.00 | 9.49 | 6.20 | 10.30 | 0.00 | - | 3 | 2 | 200.00% |
| U240712C00012000 | 2024-06-25 9:46AM EDT | 12.00 | 4.70 | 2.86 | 5.25 | 0.00 | - | - | 2 | 261.72% |
| U240712C00013000 | 2024-06-10 3:59PM EDT | 13.00 | 5.10 | 2.30 | 3.30 | 0.00 | - | - | 8 | 88.28% |
| U240712C00014000 | 2024-06-21 3:35PM EDT | 14.00 | 1.96 | 2.00 | 3.05 | 0.00 | - | 10 | 16 | 99.02% |
| U240712C00015000 | 2024-06-27 3:41PM EDT | 15.00 | 1.80 | 0.80 | 1.56 | 0.00 | - | 45 | 68 | 72.46% |
| U240712C00015500 | 2024-07-01 9:40AM EDT | 15.50 | 1.01 | 0.51 | 1.01 | -0.06 | -5.61% | 3 | 4 | 51.37% |
| U240712C00016000 | 2024-07-01 9:30AM EDT | 16.00 | 0.81 | 0.67 | 0.68 | +0.04 | +5.19% | 2 | 210 | 48.83% |
| U240712C00016500 | 2024-07-01 9:45AM EDT | 16.50 | 0.43 | 0.42 | 0.45 | -0.10 | -14.93% | 14 | 345 | 49.41% |
| U240712C00017000 | 2024-07-01 9:36AM EDT | 17.00 | 0.32 | 0.30 | 0.33 | -0.04 | -11.11% | 3 | 696 | 52.73% |
| U240712C00017500 | 2024-07-01 9:38AM EDT | 17.50 | 0.22 | 0.17 | 0.22 | -0.03 | -12.00% | 1 | 182 | 52.93% |
| U240712C00018000 | 2024-07-01 9:44AM EDT | 18.00 | 0.12 | 0.11 | 0.14 | -0.05 | -29.41% | 11 | 620 | 54.49% |
| U240712C00018500 | 2024-07-01 9:31AM EDT | 18.50 | 0.10 | 0.07 | 0.09 | -0.01 | -9.09% | 2 | 2,094 | 55.86% |
| U240712C00019000 | 2024-06-28 3:58PM EDT | 19.00 | 0.07 | 0.05 | 0.08 | -0.02 | -22.22% | 4 | 294 | 60.94% |
| U240712C00019500 | 2024-06-28 3:51PM EDT | 19.50 | 0.08 | 0.01 | 0.07 | 0.00 | - | 2 | 8 | 61.72% |
| U240712C00020000 | 2024-06-28 3:52PM EDT | 20.00 | 0.05 | 0.02 | 0.09 | 0.00 | - | 59 | 520 | 72.66% |
| U240712C00020500 | 2024-06-24 11:32AM EDT | 20.50 | 0.08 | 0.01 | 0.09 | 0.00 | - | - | 110 | 77.34% |
| U240712C00021000 | 2024-06-27 2:35PM EDT | 21.00 | 0.03 | 0.02 | 0.10 | 0.00 | - | 4 | 237 | 86.72% |
| U240712C00022000 | 2024-06-26 12:59PM EDT | 22.00 | 0.02 | 0.01 | 0.08 | 0.00 | - | 3 | 60 | 93.36% |
| U240712C00023000 | 2024-06-20 1:02PM EDT | 23.00 | 0.02 | 0.01 | 0.90 | 0.00 | - | 90 | 140 | 180.27% |
| U240712C00024000 | 2024-06-20 1:02PM EDT | 24.00 | 0.04 | 0.01 | 0.08 | 0.00 | - | 90 | 115 | 114.06% |
| U240712C00025000 | 2024-06-24 3:02PM EDT | 25.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 10 | 255 | 115.63% |
| U240712C00026000 | 2024-06-12 12:29PM EDT | 26.00 | 0.04 | 0.01 | 0.07 | 0.00 | - | 2 | 101 | 129.69% |
| U240712C00027000 | 2024-06-26 10:40AM EDT | 27.00 | 0.01 | 0.01 | 0.07 | 0.00 | - | 1 | 100 | 138.28% |
| U240712C00028000 | 2024-06-05 10:44AM EDT | 28.00 | 0.02 | 0.01 | 0.07 | 0.00 | - | - | 1 | 146.09% |
| U240712C00029000 | 2024-06-28 1:13PM EDT | 29.00 | 0.01 | 0.01 | 1.12 | 0.00 | - | 1 | 2 | 265.63% |
| U240712C00030000 | 2024-06-28 3:51PM EDT | 30.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 150.00% |
| U240712C00035000 | 2024-06-24 12:54PM EDT | 35.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | - | 7 | 211.72% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| U240712P00010000 | 2024-06-27 9:43AM EDT | 10.00 | 0.01 | 0.00 | 1.12 | 0.00 | - | - | 1 | 276.56% |
| U240712P00012000 | 2024-06-24 11:17AM EDT | 12.00 | 0.06 | 0.01 | 0.07 | 0.00 | - | 1 | 51 | 95.31% |
| U240712P00013000 | 2024-06-24 9:45AM EDT | 13.00 | 0.07 | 0.01 | 0.53 | 0.00 | - | 1 | 241 | 122.27% |
| U240712P00013500 | 2024-06-24 12:32PM EDT | 13.50 | 0.06 | 0.01 | 0.54 | 0.00 | - | - | 7 | 108.40% |
| U240712P00014000 | 2024-06-27 10:12AM EDT | 14.00 | 0.06 | 0.03 | 0.06 | 0.00 | - | 3 | 269 | 54.69% |
| U240712P00014500 | 2024-06-28 2:55PM EDT | 14.50 | 0.10 | 0.08 | 0.11 | 0.00 | - | 1 | 6 | 53.91% |
| U240712P00015000 | 2024-06-28 3:04PM EDT | 15.00 | 0.22 | 0.16 | 0.19 | 0.00 | - | 46 | 396 | 52.73% |
| U240712P00015500 | 2024-06-28 3:52PM EDT | 15.50 | 0.31 | 0.32 | 0.33 | 0.00 | - | 9 | 32 | 53.71% |
| U240712P00016000 | 2024-06-28 3:01PM EDT | 16.00 | 0.50 | 0.54 | 0.61 | -0.05 | -9.09% | 3 | 213 | 58.01% |
| U240712P00016500 | 2024-06-28 1:51PM EDT | 16.50 | 0.84 | 0.79 | 0.83 | 0.00 | - | 11 | 168 | 55.37% |
| U240712P00017000 | 2024-06-28 1:58PM EDT | 17.00 | 1.15 | 1.00 | 1.23 | 0.00 | - | 49 | 679 | 53.71% |
| U240712P00017500 | 2024-06-28 2:11PM EDT | 17.50 | 1.55 | 1.52 | 1.56 | 0.00 | - | 17 | 38 | 58.98% |
| U240712P00018000 | 2024-06-24 3:26PM EDT | 18.00 | 1.47 | 1.01 | 2.83 | 0.00 | - | 3 | 55 | 55.08% |
| U240712P00019000 | 2024-06-26 3:38PM EDT | 19.00 | 2.60 | 2.02 | 3.90 | 0.00 | - | 2 | 23 | 79.10% |
| U240712P00020000 | 2024-06-26 11:10AM EDT | 20.00 | 3.37 | 2.65 | 3.95 | 0.00 | - | 2 | 7 | 93.95% |
| U240712P00020500 | 2024-06-24 11:19AM EDT | 20.50 | 4.02 | 2.35 | 5.85 | 0.00 | - | - | 14 | 249.22% |
| U240712P00021000 | 2024-06-12 10:02AM EDT | 21.00 | 2.72 | 3.75 | 6.05 | 0.00 | - | - | 10 | 98.83% |
| U240712P00022000 | 2024-06-28 1:09PM EDT | 22.00 | 5.85 | 4.85 | 6.75 | 0.00 | - | 10 | 8 | 75.00% |
| U240712P00023000 | 2024-06-28 12:11PM EDT | 23.00 | 6.71 | 6.75 | 6.95 | 0.00 | - | 4 | 4 | 109.38% |
| U240712P00025000 | 2024-06-13 2:47PM EDT | 25.00 | 8.20 | 7.60 | 10.20 | 0.00 | - | 1 | 0 | 145.31% |
| U240712P00028000 | 2024-06-06 2:05PM EDT | 28.00 | 9.95 | 9.80 | 13.65 | 0.00 | - | 1 | 2 | 392.77% |
| U240712P00030000 | 2024-06-06 2:05PM EDT | 30.00 | 11.97 | 11.85 | 15.65 | 0.00 | - | - | 0 | 415.63% |
© 2024 Yahoo. All rights reserved.