Unity Software Inc. (U)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:29AM EDT. Market open.
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| U240726C00005000 | 2024-06-24 2:47PM EDT | 5.00 | 11.60 | 9.40 | 12.95 | 0.00 | - | 4 | 7 | 50.00% |
| U240726C00010000 | 2024-06-24 2:27PM EDT | 10.00 | 6.60 | 5.75 | 6.40 | 0.00 | - | 7 | 10 | 141.02% |
| U240726C00013000 | 2024-06-21 10:46AM EDT | 13.00 | 2.78 | 2.13 | 3.35 | 0.00 | - | 1 | 1 | 71.68% |
| U240726C00014000 | 2024-06-20 2:01PM EDT | 14.00 | 2.05 | 1.76 | 2.44 | 0.00 | - | - | 2 | 62.31% |
| U240726C00015000 | 2024-07-01 9:30AM EDT | 15.00 | 1.83 | 1.66 | 1.83 | -0.17 | -8.50% | 1 | 21 | 63.67% |
| U240726C00016000 | 2024-06-28 3:57PM EDT | 16.00 | 1.20 | 0.32 | 1.90 | 0.00 | - | 18 | 182 | 59.57% |
| U240726C00017000 | 2024-06-28 2:39PM EDT | 17.00 | 0.72 | 0.65 | 0.75 | 0.00 | - | 201 | 744 | 60.16% |
| U240726C00018000 | 2024-07-01 9:48AM EDT | 18.00 | 0.39 | 0.38 | 0.43 | -0.05 | -11.36% | 1 | 613 | 59.57% |
| U240726C00019000 | 2024-06-28 2:33PM EDT | 19.00 | 0.27 | 0.21 | 0.25 | 0.00 | - | 41 | 277 | 59.96% |
| U240726C00020000 | 2024-07-01 10:06AM EDT | 20.00 | 0.14 | 0.11 | 0.16 | 0.00 | - | 5 | 239 | 61.33% |
| U240726C00021000 | 2024-07-01 9:49AM EDT | 21.00 | 0.09 | 0.06 | 0.11 | -0.01 | -10.00% | 1 | 75 | 63.67% |
| U240726C00022000 | 2024-07-01 9:58AM EDT | 22.00 | 0.07 | 0.04 | 0.13 | -0.02 | -22.22% | 2 | 209 | 72.27% |
| U240726C00023000 | 2024-06-20 2:23PM EDT | 23.00 | 0.07 | 0.03 | 0.10 | 0.00 | - | 101 | 109 | 75.78% |
| U240726C00024000 | 2024-06-24 3:53PM EDT | 24.00 | 0.06 | 0.02 | 0.14 | 0.00 | - | 10 | 156 | 86.33% |
| U240726C00025000 | 2024-06-28 1:27PM EDT | 25.00 | 0.03 | 0.01 | 0.13 | 0.00 | - | 100 | 153 | 90.63% |
| U240726C00026000 | 2024-06-28 1:28PM EDT | 26.00 | 0.04 | 0.01 | 0.12 | 0.00 | - | 101 | 101 | 96.09% |
| U240726C00028000 | 2024-06-26 9:56AM EDT | 28.00 | 0.02 | 0.01 | 0.11 | 0.00 | - | - | 7 | 106.25% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| U240726P00009000 | 2024-06-25 1:20PM EDT | 9.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 1 | 119.53% |
| U240726P00010000 | 2024-06-28 12:44PM EDT | 10.00 | 0.07 | 0.00 | 0.11 | 0.00 | - | 2 | 2 | 102.34% |
| U240726P00011000 | 2024-06-21 11:07AM EDT | 11.00 | 0.10 | 0.01 | 0.12 | 0.00 | - | 1 | 1 | 87.89% |
| U240726P00012000 | 2024-06-24 12:34PM EDT | 12.00 | 0.06 | 0.02 | 0.15 | 0.00 | - | 101 | 64 | 75.39% |
| U240726P00013000 | 2024-06-27 1:20PM EDT | 13.00 | 0.07 | 0.08 | 0.12 | 0.00 | - | 1 | 111 | 61.33% |
| U240726P00014000 | 2024-06-28 3:15PM EDT | 14.00 | 0.23 | 0.20 | 0.24 | 0.00 | - | 3 | 110 | 58.01% |
| U240726P00015000 | 2024-06-28 3:40PM EDT | 15.00 | 0.47 | 0.45 | 0.56 | 0.00 | - | 79 | 378 | 59.28% |
| U240726P00016000 | 2024-06-28 3:40PM EDT | 16.00 | 0.89 | 0.86 | 0.89 | +0.02 | +2.30% | 10 | 225 | 56.06% |
| U240726P00017000 | 2024-06-28 3:35PM EDT | 17.00 | 1.49 | 1.44 | 1.61 | 0.00 | - | 2 | 81 | 60.16% |
| U240726P00018000 | 2024-06-28 11:03AM EDT | 18.00 | 2.05 | 2.10 | 2.86 | 0.00 | - | 8 | 63 | 76.07% |
| U240726P00019000 | 2024-06-28 1:50PM EDT | 19.00 | 3.08 | 2.31 | 3.10 | 0.00 | - | 1 | 48 | 63.87% |
| U240726P00020000 | 2024-06-28 9:55AM EDT | 20.00 | 3.70 | 2.97 | 4.15 | 0.00 | - | 1 | 94 | 80.27% |
| U240726P00021000 | 2024-06-17 3:05PM EDT | 21.00 | 4.75 | 4.60 | 5.00 | 0.00 | - | 1 | 2 | 76.17% |
| U240726P00022000 | 2024-06-14 1:44PM EDT | 22.00 | 5.64 | 5.55 | 6.00 | 0.00 | - | 2 | 2 | 85.35% |
| U240726P00023000 | 2024-06-17 10:42AM EDT | 23.00 | 6.83 | 6.60 | 6.95 | 0.00 | - | 1 | 11 | 86.91% |
| U240726P00026000 | 2024-06-21 2:41PM EDT | 26.00 | 10.32 | 9.65 | 10.40 | 0.00 | - | 1 | 0 | 120.31% |
© 2024 Yahoo. All rights reserved.