Unity Software Inc. (U)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:41AM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| U240920C00010000 | 2024-06-21 1:59PM EDT | 10.00 | 6.00 | 6.35 | 6.45 | 0.00 | - | 50 | 161 | 85.94% |
| U240920C00011000 | 2024-06-24 3:41PM EDT | 11.00 | 6.18 | 5.45 | 5.60 | 0.00 | - | - | 5 | 81.15% |
| U240920C00012000 | 2024-06-24 12:55PM EDT | 12.00 | 4.90 | 4.65 | 4.70 | 0.00 | - | 2 | 5 | 75.98% |
| U240920C00013000 | 2024-06-28 9:31AM EDT | 13.00 | 4.30 | 3.85 | 3.95 | 0.00 | - | 1 | 158 | 72.56% |
| U240920C00014000 | 2024-06-26 3:25PM EDT | 14.00 | 3.55 | 3.20 | 3.30 | 0.00 | - | 2 | 66 | 71.88% |
| U240920C00015000 | 2024-06-27 12:57PM EDT | 15.00 | 3.10 | 2.58 | 2.67 | 0.00 | - | 21 | 1,733 | 69.43% |
| U240920C00016000 | 2024-07-01 10:08AM EDT | 16.00 | 2.11 | 2.10 | 2.16 | -0.01 | -0.47% | 26 | 911 | 68.95% |
| U240920C00017000 | 2024-07-01 10:24AM EDT | 17.00 | 1.72 | 1.70 | 1.74 | -0.03 | -1.71% | 9 | 1,015 | 68.75% |
| U240920C00018000 | 2024-07-01 10:05AM EDT | 18.00 | 1.37 | 1.35 | 1.38 | -0.07 | -4.86% | 8 | 1,392 | 68.21% |
| U240920C00019000 | 2024-07-01 10:10AM EDT | 19.00 | 1.08 | 1.07 | 1.10 | -0.05 | -4.42% | 10 | 880 | 68.07% |
| U240920C00020000 | 2024-07-01 10:19AM EDT | 20.00 | 0.87 | 0.83 | 0.85 | -0.03 | -3.33% | 16 | 2,713 | 67.38% |
| U240920C00021000 | 2024-07-01 9:43AM EDT | 21.00 | 0.67 | 0.64 | 0.69 | -0.19 | -22.09% | 20 | 1,340 | 67.58% |
| U240920C00022000 | 2024-06-28 1:24PM EDT | 22.00 | 0.57 | 0.51 | 0.55 | 0.00 | - | 205 | 938 | 67.97% |
| U240920C00023000 | 2024-06-28 1:00PM EDT | 23.00 | 0.45 | 0.40 | 0.44 | 0.00 | - | 11 | 1,230 | 68.26% |
| U240920C00024000 | 2024-06-28 9:43AM EDT | 24.00 | 0.40 | 0.32 | 0.35 | 0.00 | - | 2 | 1,563 | 68.56% |
| U240920C00025000 | 2024-06-28 1:48PM EDT | 25.00 | 0.31 | 0.27 | 0.29 | 0.00 | - | 22 | 780 | 69.82% |
| U240920C00026000 | 2024-06-28 1:47PM EDT | 26.00 | 0.24 | 0.21 | 0.23 | 0.00 | - | 10 | 3,400 | 69.73% |
| U240920C00027000 | 2024-06-27 2:36PM EDT | 27.00 | 0.23 | 0.17 | 0.20 | 0.00 | - | 2 | 1,710 | 70.90% |
| U240920C00028000 | 2024-06-28 12:34PM EDT | 28.00 | 0.18 | 0.14 | 0.17 | 0.00 | - | 1 | 1,454 | 71.68% |
| U240920C00029000 | 2024-06-28 1:51PM EDT | 29.00 | 0.12 | 0.11 | 0.14 | 0.00 | - | 1 | 1,548 | 71.88% |
| U240920C00030000 | 2024-06-27 2:13PM EDT | 30.00 | 0.12 | 0.10 | 0.15 | 0.00 | - | 24 | 1,280 | 75.00% |
| U240920C00031000 | 2024-06-28 1:48PM EDT | 31.00 | 0.10 | 0.09 | 0.17 | 0.00 | - | 101 | 371 | 78.52% |
| U240920C00032000 | 2024-06-28 1:14PM EDT | 32.00 | 0.07 | 0.08 | 0.21 | 0.00 | - | 200 | 601 | 83.20% |
| U240920C00033000 | 2024-06-25 3:57PM EDT | 33.00 | 0.07 | 0.06 | 0.15 | 0.00 | - | 150 | 1,956 | 81.05% |
| U240920C00034000 | 2024-06-28 1:08PM EDT | 34.00 | 0.07 | 0.06 | 0.19 | 0.00 | - | 50 | 376 | 86.33% |
| U240920C00035000 | 2024-06-27 10:12AM EDT | 35.00 | 0.08 | 0.05 | 0.18 | 0.00 | - | 1 | 855 | 87.50% |
| U240920C00036000 | 2024-06-28 1:08PM EDT | 36.00 | 0.05 | 0.03 | 0.18 | 0.00 | - | 100 | 297 | 88.67% |
| U240920C00037000 | 2024-06-28 3:34PM EDT | 37.00 | 0.05 | 0.02 | 0.17 | 0.00 | - | 15 | 78 | 89.45% |
| U240920C00038000 | 2024-06-28 1:09PM EDT | 38.00 | 0.05 | 0.02 | 0.17 | 0.00 | - | 100 | 173 | 91.60% |
| U240920C00039000 | 2024-06-27 3:38PM EDT | 39.00 | 0.05 | 0.01 | 0.16 | 0.00 | - | 100 | 303 | 92.19% |
| U240920C00040000 | 2024-06-28 1:11PM EDT | 40.00 | 0.03 | 0.01 | 0.16 | 0.00 | - | 100 | 1,141 | 94.14% |
| U240920C00041000 | 2024-06-18 10:11AM EDT | 41.00 | 0.05 | 0.01 | 0.16 | 0.00 | - | 200 | 158 | 96.09% |
| U240920C00042000 | 2024-06-27 3:40PM EDT | 42.00 | 0.05 | 0.01 | 0.15 | 0.00 | - | 100 | 149 | 97.27% |
| U240920C00045000 | 2024-06-28 1:12PM EDT | 45.00 | 0.04 | 0.01 | 0.15 | 0.00 | - | 100 | 428 | 102.73% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| U240920P00010000 | 2024-06-27 3:59PM EDT | 10.00 | 0.13 | 0.13 | 0.16 | 0.00 | - | 5 | 29 | 70.31% |
| U240920P00011000 | 2024-06-28 10:21AM EDT | 11.00 | 0.24 | 0.23 | 0.26 | 0.00 | - | 14 | 12 | 67.77% |
| U240920P00012000 | 2024-06-28 3:06PM EDT | 12.00 | 0.44 | 0.40 | 0.43 | 0.00 | - | 104 | 242 | 66.70% |
| U240920P00013000 | 2024-07-01 9:46AM EDT | 13.00 | 0.63 | 0.63 | 0.66 | -0.01 | -1.52% | 4 | 17 | 65.23% |
| U240920P00014000 | 2024-06-28 10:21AM EDT | 14.00 | 0.92 | 0.94 | 0.97 | 0.00 | - | 14 | 1,030 | 64.06% |
| U240920P00015000 | 2024-06-28 3:01PM EDT | 15.00 | 1.35 | 1.33 | 1.37 | 0.00 | - | 2 | 7,327 | 63.09% |
| U240920P00016000 | 2024-07-01 10:23AM EDT | 16.00 | 1.82 | 1.82 | 1.84 | +0.04 | +2.25% | 10 | 3,402 | 62.11% |
| U240920P00017000 | 2024-06-28 2:19PM EDT | 17.00 | 2.37 | 2.37 | 2.42 | 0.00 | - | 27 | 3,507 | 61.23% |
| U240920P00018000 | 2024-06-28 11:46AM EDT | 18.00 | 2.90 | 3.00 | 3.10 | 0.00 | - | 9 | 3,264 | 60.84% |
| U240920P00019000 | 2024-06-26 3:51PM EDT | 19.00 | 3.56 | 3.70 | 3.80 | 0.00 | - | 6 | 1,115 | 59.57% |
| U240920P00020000 | 2024-06-28 11:25AM EDT | 20.00 | 4.43 | 4.45 | 4.60 | 0.00 | - | 1 | 1,625 | 58.79% |
| U240920P00021000 | 2024-06-26 9:50AM EDT | 21.00 | 5.45 | 5.30 | 5.40 | 0.00 | - | 3 | 503 | 58.01% |
| U240920P00022000 | 2024-06-28 9:46AM EDT | 22.00 | 5.90 | 6.20 | 6.30 | 0.00 | - | 4 | 3,371 | 58.98% |
| U240920P00023000 | 2024-06-28 2:49PM EDT | 23.00 | 7.07 | 7.05 | 7.20 | 0.00 | - | 1 | 2,710 | 56.74% |
| U240920P00024000 | 2024-06-25 1:05PM EDT | 24.00 | 8.08 | 7.95 | 8.05 | 0.00 | - | 1 | 1,664 | 50.78% |
| U240920P00025000 | 2024-06-21 10:39AM EDT | 25.00 | 9.61 | 8.90 | 9.10 | 0.00 | - | 4 | 5,266 | 54.69% |
| U240920P00026000 | 2024-06-13 2:47PM EDT | 26.00 | 9.28 | 9.80 | 10.05 | 0.00 | - | 1 | 1,809 | 63.67% |
| U240920P00027000 | 2024-06-28 9:52AM EDT | 27.00 | 10.61 | 10.85 | 11.00 | 0.00 | - | 4 | 1,333 | 61.91% |
| U240920P00028000 | 2024-06-07 2:40PM EDT | 28.00 | 10.78 | 11.85 | 11.95 | 0.00 | - | 3 | 570 | 57.81% |
| U240920P00029000 | 2024-05-20 10:08AM EDT | 29.00 | 7.85 | 12.65 | 13.00 | 0.00 | - | 99 | 416 | 68.36% |
| U240920P00030000 | 2024-06-28 10:27AM EDT | 30.00 | 13.58 | 13.85 | 13.95 | 0.00 | - | 10 | 207 | 63.28% |
| U240920P00031000 | 2024-06-28 3:28PM EDT | 31.00 | 15.00 | 14.85 | 14.95 | 0.00 | - | 60 | 200 | 66.02% |
| U240920P00032000 | 2024-06-28 3:28PM EDT | 32.00 | 15.95 | 15.85 | 15.95 | 0.00 | - | 73 | 158 | 68.75% |
| U240920P00033000 | 2024-06-28 3:49PM EDT | 33.00 | 16.70 | 16.85 | 16.95 | 0.00 | - | 100 | 321 | 71.09% |
| U240920P00034000 | 2024-05-10 11:01AM EDT | 34.00 | 11.05 | 16.65 | 16.85 | 0.00 | - | 45 | 0 | 0.00% |
| U240920P00035000 | 2024-06-28 12:20PM EDT | 35.00 | 18.75 | 18.85 | 18.95 | 0.00 | - | 6 | 0 | 75.78% |
| U240920P00036000 | 2024-05-31 10:45AM EDT | 36.00 | 17.80 | 18.70 | 20.10 | 0.00 | - | 1 | 0 | 99.02% |
| U240920P00037000 | 2024-05-13 2:19PM EDT | 37.00 | 14.57 | 18.45 | 19.15 | 0.00 | - | 3 | 1 | 0.00% |
| U240920P00038000 | 2024-06-11 2:10PM EDT | 38.00 | 20.46 | 21.85 | 21.95 | 0.00 | - | 1 | 6 | 82.03% |
| U240920P00039000 | 2024-04-17 2:17PM EDT | 39.00 | 15.20 | 17.20 | 18.40 | 0.00 | - | - | 0 | 0.00% |
| U240920P00040000 | 2024-05-31 2:47PM EDT | 40.00 | 21.60 | 23.65 | 24.75 | 0.00 | - | 20 | 1 | 117.58% |
| U240920P00041000 | 2024-02-29 10:46AM EDT | 41.00 | 12.75 | 14.65 | 15.10 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.