Unity Software Inc. (U)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:25AM EDT. Market open.
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| U241115C00010000 | 2024-06-24 2:58PM EDT | 10.00 | 7.30 | 6.60 | 6.75 | 0.00 | - | 3 | 6 | 81.25% |
| U241115C00011000 | 2024-06-17 9:57AM EDT | 11.00 | 6.20 | 5.85 | 6.00 | 0.00 | - | - | 2 | 80.32% |
| U241115C00012000 | 2024-06-24 12:23PM EDT | 12.00 | 5.47 | 5.10 | 5.25 | 0.00 | - | 1 | 256 | 77.34% |
| U241115C00013000 | 2024-06-28 12:25PM EDT | 13.00 | 4.75 | 4.45 | 4.55 | 0.00 | - | 90 | 148 | 75.49% |
| U241115C00014000 | 2024-06-11 1:40PM EDT | 14.00 | 5.10 | 3.85 | 3.95 | 0.00 | - | 2 | 304 | 74.27% |
| U241115C00015000 | 2024-06-28 2:43PM EDT | 15.00 | 3.44 | 2.96 | 3.40 | 0.00 | - | 3 | 900 | 68.31% |
| U241115C00016000 | 2024-06-28 10:27AM EDT | 16.00 | 3.10 | 2.81 | 2.88 | 0.00 | - | 2 | 143 | 71.39% |
| U241115C00017000 | 2024-06-28 1:48PM EDT | 17.00 | 2.47 | 2.40 | 2.44 | 0.00 | - | 19 | 425 | 70.56% |
| U241115C00018000 | 2024-06-28 3:30PM EDT | 18.00 | 2.11 | 2.05 | 2.10 | 0.00 | - | 11 | 271 | 70.51% |
| U241115C00019000 | 2024-06-25 12:31PM EDT | 19.00 | 1.78 | 1.69 | 1.79 | -0.02 | -1.11% | 1 | 901 | 69.48% |
| U241115C00020000 | 2024-06-27 10:30AM EDT | 20.00 | 1.73 | 1.45 | 1.52 | 0.00 | - | 2 | 969 | 69.48% |
| U241115C00021000 | 2024-06-25 3:35PM EDT | 21.00 | 1.26 | 1.13 | 1.31 | 0.00 | - | 10 | 940 | 68.21% |
| U241115C00022000 | 2024-06-26 3:01PM EDT | 22.00 | 1.24 | 1.04 | 1.10 | 0.00 | - | 6 | 1,176 | 69.24% |
| U241115C00023000 | 2024-06-27 1:20PM EDT | 23.00 | 1.11 | 0.81 | 0.94 | 0.00 | - | 2 | 938 | 68.12% |
| U241115C00024000 | 2024-06-27 10:25AM EDT | 24.00 | 0.88 | 0.72 | 0.81 | 0.00 | - | 2 | 266 | 68.90% |
| U241115C00025000 | 2024-07-01 9:35AM EDT | 25.00 | 0.70 | 0.64 | 0.69 | -0.03 | -4.11% | 5 | 1,876 | 69.43% |
| U241115C00026000 | 2024-06-21 3:49PM EDT | 26.00 | 0.57 | 0.54 | 0.61 | 0.00 | - | 1 | 148 | 69.73% |
| U241115C00027000 | 2024-06-27 2:44PM EDT | 27.00 | 0.62 | 0.38 | 0.52 | 0.00 | - | 12 | 1,129 | 68.07% |
| U241115C00028000 | 2024-06-28 1:30PM EDT | 28.00 | 0.45 | 0.40 | 0.59 | 0.00 | - | 5 | 408 | 73.10% |
| U241115C00029000 | 2024-06-28 12:56PM EDT | 29.00 | 0.40 | 0.18 | 0.39 | 0.00 | - | 3 | 844 | 66.02% |
| U241115C00030000 | 2024-06-27 3:26PM EDT | 30.00 | 0.39 | 0.31 | 0.39 | 0.00 | - | 11 | 1,035 | 72.17% |
| U241115C00031000 | 2024-06-27 3:21PM EDT | 31.00 | 0.36 | 0.25 | 0.38 | 0.00 | - | 101 | 267 | 72.85% |
| U241115C00032000 | 2024-06-27 10:48AM EDT | 32.00 | 0.29 | 0.21 | 0.27 | 0.00 | - | 50 | 575 | 70.90% |
| U241115C00033000 | 2024-06-26 12:08PM EDT | 33.00 | 0.25 | 0.15 | 0.24 | 0.00 | - | 5 | 1,094 | 70.12% |
| U241115C00034000 | 2024-06-25 9:36AM EDT | 34.00 | 0.21 | 0.17 | 0.22 | 0.00 | - | 50 | 858 | 72.27% |
| U241115C00035000 | 2024-06-24 3:11PM EDT | 35.00 | 0.22 | 0.14 | 0.36 | 0.00 | - | 10 | 1,197 | 78.13% |
| U241115C00040000 | 2024-06-28 12:11PM EDT | 40.00 | 0.10 | 0.09 | 0.24 | 0.00 | - | 20 | 2,463 | 81.05% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| U241115P00010000 | 2024-06-28 9:37AM EDT | 10.00 | 0.34 | 0.34 | 0.38 | 0.00 | - | 5 | 97 | 69.82% |
| U241115P00011000 | 2024-06-28 12:57PM EDT | 11.00 | 0.55 | 0.50 | 0.58 | 0.00 | - | 6 | 18 | 68.07% |
| U241115P00012000 | 2024-06-14 10:41AM EDT | 12.00 | 0.80 | 0.77 | 0.83 | 0.00 | - | 3 | 40 | 67.48% |
| U241115P00013000 | 2024-07-01 9:58AM EDT | 13.00 | 1.09 | 1.09 | 1.19 | +0.03 | +2.83% | 1 | 884 | 67.38% |
| U241115P00014000 | 2024-06-26 1:35PM EDT | 14.00 | 1.46 | 1.47 | 1.51 | 0.00 | - | 1 | 105 | 65.53% |
| U241115P00015000 | 2024-06-28 3:36PM EDT | 15.00 | 1.92 | 1.91 | 1.95 | 0.00 | - | 27 | 3,260 | 64.55% |
| U241115P00016000 | 2024-07-01 9:30AM EDT | 16.00 | 2.32 | 2.40 | 2.44 | -0.14 | -5.69% | 15 | 3,253 | 63.23% |
| U241115P00017000 | 2024-06-26 3:51PM EDT | 17.00 | 2.85 | 2.99 | 3.05 | 0.00 | - | 44 | 424 | 63.23% |
| U241115P00018000 | 2024-06-21 3:40PM EDT | 18.00 | 3.90 | 3.60 | 3.65 | 0.00 | - | 22 | 1,203 | 61.87% |
| U241115P00019000 | 2024-07-01 9:49AM EDT | 19.00 | 4.25 | 4.30 | 4.40 | 0.00 | - | 60 | 1,924 | 62.26% |
| U241115P00020000 | 2024-06-25 9:33AM EDT | 20.00 | 4.90 | 5.00 | 5.05 | 0.00 | - | 1 | 4,604 | 60.11% |
| U241115P00021000 | 2024-06-27 11:23AM EDT | 21.00 | 5.45 | 5.45 | 5.90 | 0.00 | - | 1 | 1,648 | 55.66% |
| U241115P00022000 | 2024-06-28 10:37AM EDT | 22.00 | 6.45 | 5.85 | 6.70 | 0.00 | - | 2 | 1,994 | 61.47% |
| U241115P00023000 | 2024-06-28 2:49PM EDT | 23.00 | 7.38 | 7.40 | 7.90 | 0.00 | - | 4 | 519 | 64.50% |
| U241115P00024000 | 2024-06-20 10:33AM EDT | 24.00 | 8.71 | 8.15 | 8.40 | 0.00 | - | 1 | 861 | 54.98% |
| U241115P00025000 | 2024-06-26 2:55PM EDT | 25.00 | 8.90 | 9.15 | 10.25 | 0.00 | - | 1 | 902 | 74.41% |
| U241115P00026000 | 2024-06-21 10:34AM EDT | 26.00 | 10.72 | 10.10 | 10.25 | 0.00 | - | 2 | 549 | 57.23% |
| U241115P00027000 | 2024-06-18 3:05PM EDT | 27.00 | 11.05 | 11.00 | 11.15 | 0.00 | - | 1 | 396 | 54.59% |
| U241115P00028000 | 2024-06-24 3:45PM EDT | 28.00 | 11.45 | 11.35 | 12.15 | 0.00 | - | 4 | 1,048 | 61.91% |
| U241115P00029000 | 2024-06-21 3:43PM EDT | 29.00 | 13.34 | 12.90 | 13.05 | 0.00 | - | 2 | 312 | 51.76% |
| U241115P00030000 | 2024-06-10 9:47AM EDT | 30.00 | 12.56 | 13.90 | 14.00 | 0.00 | - | 2 | 320 | 51.17% |
| U241115P00031000 | 2024-05-30 11:23AM EDT | 31.00 | 12.55 | 14.65 | 14.90 | 0.00 | - | 10 | 323 | 42.19% |
| U241115P00032000 | 2024-05-28 12:22PM EDT | 32.00 | 12.96 | 15.40 | 15.55 | 0.00 | - | 2 | 248 | 0.00% |
| U241115P00033000 | 2024-05-24 10:07AM EDT | 33.00 | 13.63 | 16.90 | 17.45 | 0.00 | - | 1 | 9 | 75.98% |
| U241115P00034000 | 2024-05-10 10:53AM EDT | 34.00 | 11.50 | 15.25 | 18.05 | 0.00 | - | 88 | 0 | 69.63% |
| U241115P00035000 | 2024-06-17 10:54AM EDT | 35.00 | 18.90 | 18.85 | 19.20 | 0.00 | - | 1 | 34 | 69.53% |
| U241115P00040000 | 2024-05-31 3:50PM EDT | 40.00 | 21.77 | 22.65 | 24.90 | 0.00 | - | 1 | 0 | 122.66% |
© 2024 Yahoo. All rights reserved.