Unity Software Inc. (U)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:37AM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| U240816C00010000 | 2024-06-25 1:30PM EDT | 10.00 | 6.25 | 6.20 | 6.40 | 0.00 | - | 15 | 16 | 90.43% |
| U240816C00012000 | 2024-06-26 3:25PM EDT | 12.00 | 4.80 | 4.40 | 4.50 | 0.00 | - | 2 | 17 | 77.15% |
| U240816C00013000 | 2024-06-28 10:40AM EDT | 13.00 | 3.93 | 3.65 | 3.75 | 0.00 | - | 40 | 11 | 79.49% |
| U240816C00014000 | 2024-06-26 12:13PM EDT | 14.00 | 3.23 | 2.93 | 2.99 | 0.00 | - | 2 | 36 | 76.76% |
| U240816C00015000 | 2024-07-01 10:05AM EDT | 15.00 | 2.30 | 2.28 | 2.30 | -0.09 | -3.77% | 5 | 299 | 73.54% |
| U240816C00016000 | 2024-07-01 10:05AM EDT | 16.00 | 1.77 | 1.75 | 1.80 | -0.09 | -4.84% | 3 | 831 | 73.44% |
| U240816C00017000 | 2024-07-01 10:20AM EDT | 17.00 | 1.35 | 1.32 | 1.36 | -0.12 | -8.16% | 15 | 1,083 | 72.66% |
| U240816C00018000 | 2024-07-01 10:12AM EDT | 18.00 | 1.02 | 1.01 | 1.03 | -0.09 | -8.11% | 19 | 2,317 | 73.29% |
| U240816C00019000 | 2024-07-01 10:15AM EDT | 19.00 | 0.77 | 0.76 | 0.79 | -0.02 | -2.53% | 4 | 1,853 | 74.02% |
| U240816C00020000 | 2024-07-01 10:17AM EDT | 20.00 | 0.57 | 0.57 | 0.60 | -0.07 | -10.94% | 2 | 2,190 | 74.71% |
| U240816C00021000 | 2024-07-01 10:04AM EDT | 21.00 | 0.42 | 0.42 | 0.46 | -0.06 | -12.50% | 49 | 10,440 | 75.29% |
| U240816C00022000 | 2024-06-28 3:36PM EDT | 22.00 | 0.37 | 0.32 | 0.36 | 0.00 | - | 38 | 1,937 | 76.56% |
| U240816C00023000 | 2024-06-27 3:33PM EDT | 23.00 | 0.34 | 0.24 | 0.28 | 0.00 | - | 142 | 1,032 | 77.44% |
| U240816C00024000 | 2024-06-28 1:55PM EDT | 24.00 | 0.23 | 0.18 | 0.23 | 0.00 | - | 10 | 1,568 | 78.81% |
| U240816C00025000 | 2024-07-01 10:20AM EDT | 25.00 | 0.17 | 0.15 | 0.19 | -0.03 | -13.04% | 1 | 4,296 | 80.86% |
| U240816C00026000 | 2024-07-01 9:30AM EDT | 26.00 | 0.15 | 0.11 | 0.16 | 0.00 | - | 1 | 1,562 | 82.03% |
| U240816C00027000 | 2024-07-01 10:00AM EDT | 27.00 | 0.12 | 0.10 | 0.13 | -0.02 | -14.29% | 4 | 287 | 83.98% |
| U240816C00028000 | 2024-07-01 10:01AM EDT | 28.00 | 0.07 | 0.07 | 0.15 | -0.04 | -36.36% | 2 | 784 | 87.89% |
| U240816C00029000 | 2024-06-25 10:30AM EDT | 29.00 | 0.09 | 0.04 | 0.20 | 0.00 | - | 1 | 2,304 | 93.75% |
| U240816C00030000 | 2024-06-27 2:23PM EDT | 30.00 | 0.15 | 0.04 | 0.12 | 0.00 | - | 3 | 5,765 | 91.02% |
| U240816C00031000 | 2024-06-27 2:28PM EDT | 31.00 | 0.08 | 0.03 | 0.18 | 0.00 | - | 14 | 840 | 99.22% |
| U240816C00032000 | 2024-06-27 11:47AM EDT | 32.00 | 0.05 | 0.03 | 0.17 | 0.00 | - | 64 | 1,334 | 101.95% |
| U240816C00033000 | 2024-06-27 1:39PM EDT | 33.00 | 0.06 | 0.03 | 0.08 | 0.00 | - | 125 | 1,296 | 96.09% |
| U240816C00034000 | 2024-06-27 1:39PM EDT | 34.00 | 0.07 | 0.02 | 0.14 | 0.00 | - | 145 | 431 | 105.08% |
| U240816C00035000 | 2024-06-27 11:15AM EDT | 35.00 | 0.06 | 0.02 | 0.10 | 0.00 | - | 107 | 2,392 | 103.52% |
| U240816C00036000 | 2024-06-27 3:29PM EDT | 36.00 | 0.05 | 0.01 | 0.14 | 0.00 | - | 195 | 784 | 110.16% |
| U240816C00037000 | 2024-07-01 9:55AM EDT | 37.00 | 0.03 | 0.01 | 0.15 | -0.03 | -50.00% | 1 | 305 | 114.45% |
| U240816C00038000 | 2024-06-28 11:41AM EDT | 38.00 | 0.03 | 0.01 | 0.14 | 0.00 | - | 35 | 350 | 116.02% |
| U240816C00039000 | 2024-06-28 12:31PM EDT | 39.00 | 0.03 | 0.01 | 0.13 | 0.00 | - | 41 | 529 | 117.58% |
| U240816C00040000 | 2024-06-27 3:31PM EDT | 40.00 | 0.03 | 0.02 | 0.12 | 0.00 | - | 100 | 766 | 120.31% |
| U240816C00041000 | 2024-06-14 11:32AM EDT | 41.00 | 0.03 | 0.01 | 0.14 | 0.00 | - | 5 | 2,747 | 124.22% |
| U240816C00042000 | 2024-06-13 1:12PM EDT | 42.00 | 0.04 | 0.01 | 0.14 | 0.00 | - | 100 | 877 | 126.56% |
| U240816C00043000 | 2024-06-27 3:30PM EDT | 43.00 | 0.02 | 0.01 | 0.14 | 0.00 | - | 1 | 1,694 | 128.91% |
| U240816C00044000 | 2024-06-27 3:33PM EDT | 44.00 | 0.05 | 0.01 | 0.13 | 0.00 | - | 51 | 318 | 130.08% |
| U240816C00045000 | 2024-06-28 12:31PM EDT | 45.00 | 0.05 | 0.01 | 0.13 | 0.00 | - | 41 | 2,423 | 132.42% |
| U240816C00046000 | 2024-06-14 11:32AM EDT | 46.00 | 0.03 | 0.01 | 0.13 | 0.00 | - | 8 | 95 | 134.77% |
| U240816C00047000 | 2024-06-14 11:31AM EDT | 47.00 | 0.03 | 0.01 | 0.13 | 0.00 | - | 8 | 428 | 136.72% |
| U240816C00050000 | 2024-07-01 9:55AM EDT | 50.00 | 0.02 | 0.02 | 0.13 | 0.00 | - | 1 | 138 | 144.53% |
| U240816C00055000 | 2024-06-13 3:43PM EDT | 55.00 | 0.02 | 0.01 | 0.12 | 0.00 | - | 3 | 825 | 150.78% |
| U240816C00060000 | 2024-06-14 2:18PM EDT | 60.00 | 0.02 | 0.01 | 0.06 | 0.00 | - | 4 | 218 | 147.66% |
| U240816C00065000 | 2024-06-21 11:47AM EDT | 65.00 | 0.02 | 0.01 | 0.40 | 0.00 | - | 1 | 625 | 197.46% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| U240816P00010000 | 2024-06-28 10:23AM EDT | 10.00 | 0.17 | 0.03 | 0.18 | 0.00 | - | 7 | 81 | 87.11% |
| U240816P00011000 | 2024-06-28 3:51PM EDT | 11.00 | 0.15 | 0.11 | 0.16 | 0.00 | - | 9 | 21 | 76.95% |
| U240816P00012000 | 2024-07-01 9:35AM EDT | 12.00 | 0.25 | 0.22 | 0.26 | 0.00 | - | 10 | 95 | 74.02% |
| U240816P00013000 | 2024-06-28 3:39PM EDT | 13.00 | 0.44 | 0.41 | 0.43 | 0.00 | - | 221 | 1,628 | 72.46% |
| U240816P00014000 | 2024-06-28 3:58PM EDT | 14.00 | 0.69 | 0.67 | 0.69 | 0.00 | - | 4 | 245 | 71.00% |
| U240816P00015000 | 2024-06-28 3:58PM EDT | 15.00 | 1.04 | 1.05 | 1.08 | -0.02 | -1.89% | 1 | 1,046 | 71.19% |
| U240816P00016000 | 2024-06-28 3:50PM EDT | 16.00 | 1.53 | 1.51 | 1.52 | 0.00 | - | 86 | 3,334 | 69.73% |
| U240816P00017000 | 2024-06-28 3:46PM EDT | 17.00 | 2.10 | 2.09 | 2.12 | -0.02 | -0.94% | 2 | 2,861 | 70.12% |
| U240816P00018000 | 2024-06-28 3:50PM EDT | 18.00 | 2.74 | 2.78 | 2.81 | 0.00 | - | 20 | 2,222 | 71.09% |
| U240816P00019000 | 2024-06-28 3:38PM EDT | 19.00 | 3.47 | 3.45 | 3.55 | 0.00 | - | 14 | 2,209 | 69.14% |
| U240816P00020000 | 2024-06-28 2:53PM EDT | 20.00 | 4.28 | 4.25 | 4.35 | 0.00 | - | 201 | 5,458 | 68.65% |
| U240816P00021000 | 2024-06-28 9:58AM EDT | 21.00 | 5.00 | 5.15 | 5.25 | 0.00 | - | 86 | 354 | 71.29% |
| U240816P00022000 | 2024-06-26 2:43PM EDT | 22.00 | 5.70 | 6.05 | 6.15 | 0.00 | - | 4 | 2,779 | 71.88% |
| U240816P00023000 | 2024-06-21 3:03PM EDT | 23.00 | 7.42 | 6.95 | 7.10 | 0.00 | - | 4 | 750 | 72.27% |
| U240816P00024000 | 2024-06-25 12:53PM EDT | 24.00 | 8.05 | 7.90 | 8.90 | 0.00 | - | 2 | 385 | 106.06% |
| U240816P00025000 | 2024-06-25 11:47AM EDT | 25.00 | 8.85 | 8.20 | 9.65 | 0.00 | - | 4 | 3,578 | 72.27% |
| U240816P00026000 | 2024-06-27 10:25AM EDT | 26.00 | 9.50 | 9.85 | 10.00 | 0.00 | - | 1 | 3,118 | 77.34% |
| U240816P00027000 | 2024-06-13 9:43AM EDT | 27.00 | 9.50 | 10.85 | 10.95 | 0.00 | - | 1 | 1,014 | 77.73% |
| U240816P00028000 | 2024-06-21 12:16PM EDT | 28.00 | 12.07 | 11.80 | 11.90 | 0.00 | - | 5 | 339 | 69.53% |
| U240816P00029000 | 2024-06-26 9:57AM EDT | 29.00 | 12.63 | 12.65 | 12.95 | 0.00 | - | 5 | 474 | 94.53% |
| U240816P00030000 | 2024-06-27 3:23PM EDT | 30.00 | 13.34 | 13.80 | 14.30 | 0.00 | - | 511 | 266 | 110.94% |
| U240816P00031000 | 2024-06-28 3:28PM EDT | 31.00 | 14.80 | 14.00 | 14.95 | 0.00 | - | 80 | 209 | 102.34% |
| U240816P00032000 | 2024-06-18 2:51PM EDT | 32.00 | 15.85 | 15.85 | 16.90 | 0.00 | - | 110 | 0 | 147.66% |
| U240816P00033000 | 2024-06-13 3:43PM EDT | 33.00 | 17.03 | 16.85 | 17.05 | 0.00 | - | 470 | 0 | 109.77% |
| U240816P00034000 | 2024-06-03 9:46AM EDT | 34.00 | 16.00 | 17.85 | 18.70 | 0.00 | - | 2 | 0 | 148.24% |
| U240816P00035000 | 2024-06-28 3:49PM EDT | 35.00 | 18.94 | 18.80 | 18.95 | 0.00 | - | 270 | 718 | 100.78% |
| U240816P00036000 | 2024-06-28 3:49PM EDT | 36.00 | 19.88 | 19.85 | 19.95 | 0.00 | - | 580 | 1,674 | 110.16% |
| U240816P00037000 | 2024-06-04 11:20AM EDT | 37.00 | 18.95 | 20.85 | 20.95 | 0.00 | - | 3 | 3 | 113.28% |
| U240816P00038000 | 2024-06-12 10:05AM EDT | 38.00 | 19.75 | 21.65 | 21.95 | 0.00 | - | 1 | 1 | 126.17% |
| U240816P00039000 | 2024-02-28 4:44PM EDT | 39.00 | 11.06 | 12.70 | 13.15 | 0.00 | - | 2 | 194 | 0.00% |
| U240816P00040000 | 2024-05-06 12:38PM EDT | 40.00 | 15.21 | 21.30 | 24.35 | 0.00 | - | 1 | 0 | 175.78% |
| U240816P00041000 | 2024-02-02 3:34PM EDT | 41.00 | 10.80 | 12.90 | 14.10 | 0.00 | - | 1 | 21 | 0.00% |
| U240816P00042000 | 2024-06-04 10:11AM EDT | 42.00 | 23.85 | 25.55 | 26.05 | 0.00 | - | 1 | 0 | 152.15% |
| U240816P00043000 | 2024-02-27 10:39AM EDT | 43.00 | 15.05 | 16.35 | 17.45 | 0.00 | - | 5 | 51 | 0.00% |
| U240816P00044000 | 2024-06-06 2:10PM EDT | 44.00 | 25.70 | 27.55 | 28.15 | 0.00 | - | 13 | 9 | 114.06% |
| U240816P00045000 | 2024-04-04 9:41AM EDT | 45.00 | 18.95 | 18.95 | 21.75 | 0.00 | - | 3 | 0 | 0.00% |
| U240816P00046000 | 2024-02-07 11:04AM EDT | 46.00 | 15.30 | 19.05 | 19.25 | 0.00 | - | 107 | 225 | 0.00% |
| U240816P00047000 | 2024-02-27 10:44AM EDT | 47.00 | 17.62 | 20.20 | 21.30 | 0.00 | - | 3 | 48 | 0.00% |
| U240816P00050000 | 2024-05-15 10:45AM EDT | 50.00 | 28.00 | 33.30 | 33.95 | 0.00 | - | 1 | 0 | 155.86% |
| U240816P00055000 | 2024-02-27 10:41AM EDT | 55.00 | 24.65 | 27.75 | 28.65 | 0.00 | - | 1 | 0 | 0.00% |
| U240816P00060000 | 2024-03-14 12:35PM EDT | 60.00 | 34.15 | 34.25 | 35.10 | 0.00 | - | 3 | 0 | 0.00% |
| U240816P00065000 | 2024-03-01 11:56AM EDT | 65.00 | 36.00 | 37.80 | 38.85 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.