Unity Software Inc. (U)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:33AM EDT. Market open.
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| U240802C00005000 | 2024-06-26 2:43PM EDT | 5.00 | 11.60 | 9.40 | 13.10 | 0.00 | - | 5 | 12 | 232.03% |
| U240802C00010000 | 2024-06-25 3:31PM EDT | 10.00 | 6.15 | 5.85 | 7.65 | 0.00 | - | 1 | 2 | 171.68% |
| U240802C00012000 | 2024-06-18 3:02PM EDT | 12.00 | 4.40 | 4.20 | 4.45 | 0.00 | - | - | 1 | 81.84% |
| U240802C00014000 | 2024-06-28 1:17PM EDT | 14.00 | 2.65 | 2.54 | 2.77 | 0.00 | - | 5 | 52 | 73.44% |
| U240802C00015000 | 2024-06-28 9:31AM EDT | 15.00 | 2.21 | 1.84 | 2.31 | 0.00 | - | 4 | 18 | 77.15% |
| U240802C00016000 | 2024-06-28 3:25PM EDT | 16.00 | 1.30 | 1.27 | 1.34 | 0.00 | - | 11 | 80 | 64.26% |
| U240802C00017000 | 2024-07-01 9:35AM EDT | 17.00 | 0.94 | 0.84 | 0.98 | -0.05 | -5.05% | 4 | 198 | 65.33% |
| U240802C00018000 | 2024-07-01 9:51AM EDT | 18.00 | 0.61 | 0.57 | 0.61 | -0.03 | -4.69% | 6 | 83 | 64.55% |
| U240802C00019000 | 2024-06-28 11:28AM EDT | 19.00 | 0.46 | 0.37 | 0.40 | 0.00 | - | 6 | 126 | 65.04% |
| U240802C00020000 | 2024-07-01 10:16AM EDT | 20.00 | 0.26 | 0.24 | 0.28 | -0.03 | -10.34% | 16 | 287 | 66.60% |
| U240802C00021000 | 2024-07-01 10:05AM EDT | 21.00 | 0.17 | 0.15 | 0.18 | -0.04 | -19.05% | 1 | 167 | 66.99% |
| U240802C00022000 | 2024-07-01 10:13AM EDT | 22.00 | 0.12 | 0.11 | 0.12 | -0.01 | -7.69% | 3 | 66 | 68.95% |
| U240802C00023000 | 2024-06-28 9:47AM EDT | 23.00 | 0.10 | 0.07 | 0.11 | 0.00 | - | 1 | 57 | 72.27% |
| U240802C00024000 | 2024-06-27 3:56PM EDT | 24.00 | 0.11 | 0.02 | 0.20 | 0.00 | - | 2 | 37 | 82.03% |
| U240802C00025000 | 2024-06-28 1:44PM EDT | 25.00 | 0.07 | 0.04 | 0.18 | 0.00 | - | 80 | 114 | 88.28% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| U240802P00010000 | 2024-06-25 1:27PM EDT | 10.00 | 0.08 | 0.00 | 0.13 | 0.00 | - | 1 | 4 | 93.75% |
| U240802P00011000 | 2024-06-24 11:00AM EDT | 11.00 | 0.07 | 0.01 | 0.16 | 0.00 | - | 1 | 4 | 82.03% |
| U240802P00012000 | 2024-06-20 2:00PM EDT | 12.00 | 0.18 | 0.03 | 0.23 | 0.00 | - | - | 1 | 73.83% |
| U240802P00013000 | 2024-06-28 11:11AM EDT | 13.00 | 0.17 | 0.17 | 0.22 | 0.00 | - | 3 | 33 | 65.43% |
| U240802P00014000 | 2024-06-28 11:18AM EDT | 14.00 | 0.34 | 0.33 | 0.40 | 0.00 | - | 4 | 115 | 62.40% |
| U240802P00015000 | 2024-06-28 2:40PM EDT | 15.00 | 0.67 | 0.62 | 0.74 | 0.00 | - | 252 | 368 | 62.31% |
| U240802P00016000 | 2024-07-01 9:33AM EDT | 16.00 | 1.06 | 1.05 | 1.12 | -0.08 | -7.02% | 1 | 549 | 59.77% |
| U240802P00017000 | 2024-06-28 11:17AM EDT | 17.00 | 1.59 | 1.62 | 1.97 | 0.00 | - | 4 | 19 | 66.41% |
| U240802P00018000 | 2024-06-17 1:32PM EDT | 18.00 | 2.51 | 2.23 | 2.73 | 0.00 | - | - | 2 | 66.02% |
| U240802P00019000 | 2024-06-27 11:40AM EDT | 19.00 | 2.91 | 3.10 | 3.30 | 0.00 | - | 3 | 105 | 61.52% |
| U240802P00020000 | 2024-06-26 3:58PM EDT | 20.00 | 3.74 | 3.90 | 4.10 | 0.00 | - | 100 | 102 | 55.08% |
| U240802P00022000 | 2024-06-28 3:25PM EDT | 22.00 | 6.04 | 5.70 | 6.10 | 0.00 | - | 321 | 321 | 54.69% |
| U240802P00024000 | 2024-06-28 3:42PM EDT | 24.00 | 8.01 | 7.50 | 8.10 | 0.00 | - | 133 | 133 | 97.85% |
| U240802P00025000 | 2024-06-28 3:25PM EDT | 25.00 | 8.88 | 8.80 | 9.15 | 0.00 | - | 321 | 321 | 88.28% |
| U240802P00026000 | 2024-06-28 3:42PM EDT | 26.00 | 9.84 | 8.50 | 10.60 | 0.00 | - | 133 | 133 | 154.10% |
| U240802P00028000 | 2024-06-26 3:58PM EDT | 28.00 | 11.44 | 11.45 | 12.95 | 0.00 | - | - | 0 | 134.38% |
© 2024 Yahoo. All rights reserved.