Unity Software Inc. (U)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:44AM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| U240719C00010000 | 2024-06-21 9:33AM EDT | 10.00 | 5.30 | 6.05 | 6.20 | 0.00 | - | 6 | 9 | 125.00% |
| U240719C00010500 | 2024-06-25 9:49AM EDT | 10.50 | 5.60 | 5.60 | 5.75 | 0.00 | - | - | 100 | 104.69% |
| U240719C00011000 | 2024-06-27 9:51AM EDT | 11.00 | 5.65 | 4.95 | 5.30 | 0.00 | - | 8 | 20 | 127.73% |
| U240719C00012000 | 2024-06-20 3:24PM EDT | 12.00 | 3.75 | 3.75 | 4.25 | 0.00 | - | - | 11 | 95.31% |
| U240719C00012500 | 2024-06-26 11:01AM EDT | 12.50 | 4.15 | 3.65 | 3.75 | 0.00 | - | - | 0 | 74.22% |
| U240719C00013000 | 2024-06-21 11:15AM EDT | 13.00 | 2.75 | 3.15 | 4.45 | 0.00 | - | 4 | 5 | 138.67% |
| U240719C00014000 | 2024-06-27 12:52PM EDT | 14.00 | 2.79 | 2.29 | 2.52 | 0.00 | - | 1 | 27 | 73.05% |
| U240719C00014500 | 2024-06-25 3:59PM EDT | 14.50 | 1.86 | 1.87 | 2.10 | 0.00 | - | - | 3 | 68.75% |
| U240719C00015000 | 2024-06-28 3:03PM EDT | 15.00 | 1.57 | 1.50 | 1.54 | +0.05 | +3.29% | 4 | 782 | 59.18% |
| U240719C00015500 | 2024-07-01 10:11AM EDT | 15.50 | 1.17 | 1.18 | 1.20 | -0.12 | -9.30% | 7 | 114 | 58.20% |
| U240719C00016000 | 2024-07-01 10:11AM EDT | 16.00 | 0.90 | 0.90 | 0.92 | -0.04 | -4.26% | 10 | 1,809 | 57.72% |
| U240719C00016500 | 2024-07-01 10:11AM EDT | 16.50 | 0.68 | 0.68 | 0.69 | -0.06 | -8.11% | 1 | 633 | 57.81% |
| U240719C00017000 | 2024-07-01 10:28AM EDT | 17.00 | 0.51 | 0.50 | 0.52 | -0.04 | -7.14% | 61 | 2,868 | 58.20% |
| U240719C00017500 | 2024-07-01 9:56AM EDT | 17.50 | 0.40 | 0.34 | 0.37 | -0.05 | -11.11% | 38 | 105 | 57.23% |
| U240719C00018000 | 2024-07-01 10:20AM EDT | 18.00 | 0.27 | 0.25 | 0.28 | -0.06 | -18.18% | 60 | 4,341 | 58.79% |
| U240719C00018500 | 2024-07-01 9:51AM EDT | 18.50 | 0.18 | 0.18 | 0.21 | -0.05 | -21.74% | 7 | 68 | 59.96% |
| U240719C00019000 | 2024-07-01 10:14AM EDT | 19.00 | 0.15 | 0.13 | 0.16 | -0.03 | -16.67% | 7 | 4,400 | 61.33% |
| U240719C00019500 | 2024-06-27 3:07PM EDT | 19.50 | 0.10 | 0.09 | 0.11 | -0.12 | -54.55% | 7 | 103 | 61.33% |
| U240719C00020000 | 2024-07-01 10:17AM EDT | 20.00 | 0.09 | 0.07 | 0.09 | -0.02 | -18.18% | 12 | 3,405 | 63.67% |
| U240719C00020500 | 2024-06-27 3:59PM EDT | 20.50 | 0.12 | 0.04 | 0.09 | 0.00 | - | - | 1 | 66.02% |
| U240719C00021000 | 2024-07-01 10:09AM EDT | 21.00 | 0.06 | 0.05 | 0.06 | -0.02 | -28.57% | 2 | 1,402 | 68.75% |
| U240719C00022000 | 2024-06-28 1:22PM EDT | 22.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 32 | 2,541 | 70.31% |
| U240719C00023000 | 2024-07-01 10:10AM EDT | 23.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 2 | 3,916 | 73.44% |
| U240719C00024000 | 2024-06-28 12:51PM EDT | 24.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 11 | 2,159 | 85.94% |
| U240719C00025000 | 2024-06-28 1:19PM EDT | 25.00 | 0.04 | 0.01 | 0.08 | 0.00 | - | 105 | 3,501 | 99.22% |
| U240719C00026000 | 2024-07-01 10:28AM EDT | 26.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 841 | 5,919 | 93.75% |
| U240719C00027000 | 2024-06-24 11:28AM EDT | 27.00 | 0.03 | 0.01 | 0.08 | 0.00 | - | 50 | 1,667 | 112.50% |
| U240719C00028000 | 2024-06-28 11:06AM EDT | 28.00 | 0.01 | 0.01 | 0.08 | 0.00 | - | 3 | 665 | 118.75% |
| U240719C00029000 | 2024-06-14 10:50AM EDT | 29.00 | 0.02 | 0.01 | 0.22 | 0.00 | - | 9 | 1,031 | 146.88% |
| U240719C00030000 | 2024-06-28 3:03PM EDT | 30.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 135 | 1,943 | 117.19% |
| U240719C00031000 | 2024-06-26 10:44AM EDT | 31.00 | 0.02 | 0.01 | 1.14 | 0.00 | - | 15 | 535 | 228.71% |
| U240719C00032000 | 2024-06-17 10:06AM EDT | 32.00 | 0.02 | 0.01 | 0.51 | 0.00 | - | 1 | 822 | 194.14% |
| U240719C00033000 | 2024-06-13 12:31PM EDT | 33.00 | 0.02 | 0.01 | 0.75 | 0.00 | - | 60 | 349 | 218.36% |
| U240719C00034000 | 2024-07-01 9:36AM EDT | 34.00 | 0.01 | 0.01 | 0.53 | 0.00 | - | 5 | 195 | 207.81% |
| U240719C00035000 | 2024-07-01 10:11AM EDT | 35.00 | 0.01 | 0.01 | 0.05 | -0.01 | -50.00% | 8 | 1,100 | 148.44% |
| U240719C00036000 | 2024-06-28 1:21PM EDT | 36.00 | 0.03 | 0.01 | 1.27 | 0.00 | - | 100 | 463 | 268.95% |
| U240719C00037000 | 2024-06-03 11:58AM EDT | 37.00 | 0.03 | 0.01 | 0.12 | 0.00 | - | 100 | 1,170 | 175.00% |
| U240719C00038000 | 2024-07-01 10:17AM EDT | 38.00 | 0.03 | 0.01 | 0.09 | +0.02 | +200.00% | 24 | 521 | 172.66% |
| U240719C00039000 | 2024-07-01 10:15AM EDT | 39.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 70 | 93 | 156.25% |
| U240719C00040000 | 2024-07-01 9:30AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,041 | 137.50% |
| U240719C00041000 | 2024-06-17 10:42AM EDT | 41.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 23 | 295.70% |
| U240719C00042000 | 2024-07-01 9:54AM EDT | 42.00 | 0.01 | 0.00 | 1.50 | 0.00 | - | 3 | 69 | 313.67% |
| U240719C00045000 | 2024-06-24 2:07PM EDT | 45.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 3 | 94 | 199.22% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| U240719P00011000 | 2024-06-21 1:12PM EDT | 11.00 | 0.06 | 0.01 | 0.08 | 0.00 | - | 4 | 4 | 95.31% |
| U240719P00012000 | 2024-07-01 9:38AM EDT | 12.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 10 | 8,442 | 66.41% |
| U240719P00012500 | 2024-07-01 10:20AM EDT | 12.50 | 0.05 | 0.01 | 0.06 | +0.01 | +25.00% | 50 | 1 | 64.45% |
| U240719P00013000 | 2024-06-28 12:17PM EDT | 13.00 | 0.06 | 0.02 | 0.07 | 0.00 | - | 1 | 2,422 | 58.98% |
| U240719P00013500 | 2024-06-25 1:19PM EDT | 13.50 | 0.11 | 0.05 | 0.10 | 0.00 | - | - | 202 | 57.03% |
| U240719P00014000 | 2024-07-01 10:06AM EDT | 14.00 | 0.13 | 0.11 | 0.15 | -0.01 | -7.14% | 5 | 923 | 56.06% |
| U240719P00014500 | 2024-07-01 9:30AM EDT | 14.50 | 0.20 | 0.21 | 0.23 | -0.02 | -9.09% | 1 | 2,315 | 55.86% |
| U240719P00015000 | 2024-07-01 10:11AM EDT | 15.00 | 0.32 | 0.33 | 0.35 | -0.01 | -3.03% | 6 | 1,800 | 54.98% |
| U240719P00015500 | 2024-07-01 10:12AM EDT | 15.50 | 0.51 | 0.49 | 0.51 | +0.02 | +4.08% | 3 | 300 | 53.91% |
| U240719P00016000 | 2024-07-01 10:14AM EDT | 16.00 | 0.73 | 0.70 | 0.73 | +0.03 | +4.29% | 28 | 4,041 | 53.32% |
| U240719P00016500 | 2024-07-01 10:20AM EDT | 16.50 | 1.01 | 1.00 | 1.02 | +0.03 | +3.06% | 7 | 336 | 54.69% |
| U240719P00017000 | 2024-07-01 9:48AM EDT | 17.00 | 1.27 | 1.29 | 1.32 | -0.08 | -5.93% | 29 | 2,816 | 52.73% |
| U240719P00017500 | 2024-06-27 2:36PM EDT | 17.50 | 1.35 | 1.66 | 1.69 | 0.00 | - | - | 66 | 53.13% |
| U240719P00018000 | 2024-06-28 3:12PM EDT | 18.00 | 2.10 | 2.04 | 2.08 | 0.00 | - | 45 | 3,326 | 51.56% |
| U240719P00018500 | 2024-06-28 10:29AM EDT | 18.50 | 2.33 | 2.47 | 3.45 | 0.00 | - | 1 | 1 | 94.53% |
| U240719P00019000 | 2024-07-01 9:50AM EDT | 19.00 | 2.91 | 2.89 | 3.00 | +0.05 | +1.75% | 2 | 3,245 | 51.17% |
| U240719P00020000 | 2024-06-28 3:12PM EDT | 20.00 | 3.90 | 3.85 | 4.55 | 0.00 | - | 39 | 2,883 | 95.12% |
| U240719P00021000 | 2024-06-28 3:38PM EDT | 21.00 | 4.82 | 4.80 | 4.95 | 0.00 | - | 1 | 1,913 | 74.22% |
| U240719P00022000 | 2024-06-26 11:11AM EDT | 22.00 | 5.42 | 5.85 | 5.95 | 0.00 | - | 1 | 1,107 | 70.31% |
| U240719P00023000 | 2024-06-27 3:19PM EDT | 23.00 | 6.30 | 6.80 | 6.95 | 0.00 | - | 260 | 265 | 62.50% |
| U240719P00024000 | 2024-06-27 3:19PM EDT | 24.00 | 7.30 | 7.85 | 7.95 | 0.00 | - | 210 | 219 | 85.94% |
| U240719P00025000 | 2024-06-27 3:19PM EDT | 25.00 | 8.25 | 8.80 | 8.90 | 0.00 | - | 110 | 139 | 92.97% |
| U240719P00026000 | 2024-06-27 2:40PM EDT | 26.00 | 10.25 | 9.80 | 9.95 | 0.00 | - | 27 | 24 | 81.25% |
| U240719P00027000 | 2024-06-18 2:26PM EDT | 27.00 | 10.75 | 10.55 | 10.95 | 0.00 | - | 28 | 0 | 124.22% |
| U240719P00028000 | 2024-06-12 9:43AM EDT | 28.00 | 9.75 | 11.80 | 11.95 | 0.00 | - | 1 | 3 | 90.63% |
| U240719P00029000 | 2024-06-07 10:30AM EDT | 29.00 | 11.44 | 12.00 | 14.25 | 0.00 | - | 2 | 0 | 173.05% |
| U240719P00030000 | 2024-06-11 2:16PM EDT | 30.00 | 12.35 | 12.60 | 14.20 | 0.00 | - | 1 | 2 | 191.41% |
| U240719P00031000 | 2024-05-22 2:46PM EDT | 31.00 | 10.75 | 13.95 | 15.35 | 0.00 | - | 98 | 0 | 217.77% |
| U240719P00032000 | 2024-06-04 12:25PM EDT | 32.00 | 14.05 | 14.50 | 16.25 | 0.00 | - | 1 | 2 | 211.91% |
| U240719P00033000 | 2024-05-10 10:25AM EDT | 33.00 | 9.97 | 14.70 | 16.65 | 0.00 | - | 1 | 6 | 0.00% |
| U240719P00034000 | 2024-05-17 9:41AM EDT | 34.00 | 12.17 | 16.50 | 18.70 | 0.00 | - | 3 | 0 | 276.37% |
| U240719P00035000 | 2024-06-18 3:44PM EDT | 35.00 | 18.89 | 17.55 | 19.35 | 0.00 | - | 3 | 0 | 243.95% |
| U240719P00036000 | 2024-05-06 12:38PM EDT | 36.00 | 11.03 | 17.30 | 19.40 | 0.00 | - | 1 | 0 | 0.00% |
| U240719P00037000 | 2024-03-27 9:47AM EDT | 37.00 | 10.45 | 13.25 | 13.90 | 0.00 | - | 1 | 1 | 0.00% |
| U240719P00038000 | 2024-05-15 3:04PM EDT | 38.00 | 15.96 | 20.55 | 22.65 | 0.00 | - | 131 | 0 | 295.90% |
| U240719P00039000 | 2024-03-12 10:12AM EDT | 39.00 | 13.30 | 13.10 | 14.25 | 0.00 | - | 190 | 180 | 0.00% |
| U240719P00040000 | 2024-03-11 9:48AM EDT | 40.00 | 13.20 | 13.65 | 13.85 | 0.00 | - | 1 | 98 | 0.00% |
| U240719P00041000 | 2024-04-04 12:19PM EDT | 41.00 | 14.87 | 15.30 | 16.40 | 0.00 | - | 1 | 3 | 0.00% |
| U240719P00042000 | 2024-05-16 11:28AM EDT | 42.00 | 19.75 | 25.35 | 26.00 | 0.00 | - | 1 | 0 | 217.97% |
| U240719P00045000 | 2024-05-14 10:15AM EDT | 45.00 | 21.00 | 27.75 | 28.35 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.