Unity Software Inc. (U)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:51AM EDT. Market open.
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| U241220C00010000 | 2024-06-20 2:36PM EDT | 10.00 | 6.40 | 6.85 | 7.20 | 0.00 | - | 10 | 50 | 89.55% |
| U241220C00013000 | 2024-06-28 10:11AM EDT | 13.00 | 5.00 | 4.75 | 4.85 | 0.00 | - | 1 | 365 | 77.00% |
| U241220C00014000 | 2024-06-14 10:07AM EDT | 14.00 | 4.40 | 4.15 | 4.25 | 0.00 | - | 1 | 62 | 75.05% |
| U241220C00015000 | 2024-06-28 3:03PM EDT | 15.00 | 3.65 | 3.60 | 3.70 | 0.00 | - | 5 | 428 | 73.24% |
| U241220C00016000 | 2024-07-01 10:01AM EDT | 16.00 | 3.20 | 3.15 | 3.20 | -0.07 | -2.14% | 9 | 82 | 72.17% |
| U241220C00017000 | 2024-07-01 9:30AM EDT | 17.00 | 2.80 | 2.73 | 2.77 | -0.15 | -5.08% | 2 | 550 | 71.14% |
| U241220C00018000 | 2024-06-26 3:12PM EDT | 18.00 | 2.57 | 2.36 | 2.40 | 0.00 | - | 16 | 881 | 70.41% |
| U241220C00019000 | 2024-06-27 10:03AM EDT | 19.00 | 2.35 | 2.05 | 2.10 | 0.00 | - | 1 | 463 | 70.22% |
| U241220C00020000 | 2024-06-28 3:44PM EDT | 20.00 | 1.84 | 1.78 | 1.81 | 0.00 | - | 18 | 764 | 69.78% |
| U241220C00021000 | 2024-06-26 3:55PM EDT | 21.00 | 1.69 | 1.46 | 1.57 | 0.00 | - | 20 | 153 | 68.51% |
| U241220C00022000 | 2024-07-01 10:20AM EDT | 22.00 | 1.34 | 1.33 | 1.36 | -0.03 | -2.19% | 500 | 542 | 69.19% |
| U241220C00023000 | 2024-07-01 10:20AM EDT | 23.00 | 1.16 | 1.11 | 1.18 | -0.01 | -0.85% | 669 | 1,673 | 68.46% |
| U241220C00024000 | 2024-06-28 3:50PM EDT | 24.00 | 1.04 | 0.84 | 1.03 | 0.00 | - | 21 | 153 | 66.75% |
| U241220C00025000 | 2024-06-28 12:16PM EDT | 25.00 | 0.92 | 0.86 | 0.90 | 0.00 | - | 4 | 723 | 68.80% |
| U241220C00026000 | 2024-06-24 2:55PM EDT | 26.00 | 0.91 | 0.75 | 0.79 | 0.00 | - | 25 | 130 | 68.90% |
| U241220C00027000 | 2024-06-27 2:10PM EDT | 27.00 | 0.79 | 0.65 | 0.78 | 0.00 | - | 1 | 864 | 70.31% |
| U241220C00028000 | 2024-06-27 11:43AM EDT | 28.00 | 0.65 | 0.57 | 0.84 | 0.00 | - | 20 | 102 | 72.90% |
| U241220C00029000 | 2024-06-24 1:31PM EDT | 29.00 | 0.55 | 0.49 | 0.54 | 0.00 | - | 1 | 73 | 68.99% |
| U241220C00030000 | 2024-07-01 10:03AM EDT | 30.00 | 0.47 | 0.43 | 0.48 | 0.00 | - | 20 | 897 | 69.14% |
| U241220C00031000 | 2024-06-18 10:18AM EDT | 31.00 | 0.47 | 0.38 | 0.44 | 0.00 | - | 6 | 38 | 69.68% |
| U241220C00032000 | 2024-06-10 12:13PM EDT | 32.00 | 0.49 | 0.33 | 0.38 | 0.00 | - | 13 | 1,686 | 69.43% |
| U241220C00035000 | 2024-06-27 10:24AM EDT | 35.00 | 0.29 | 0.23 | 0.27 | 0.00 | - | 2 | 2,645 | 70.02% |
| U241220C00037000 | 2024-06-24 10:00AM EDT | 37.00 | 0.21 | 0.18 | 0.22 | 0.00 | - | 2 | 198 | 70.31% |
| U241220C00040000 | 2024-07-01 9:48AM EDT | 40.00 | 0.15 | 0.12 | 0.17 | -0.01 | -6.25% | 2 | 2,509 | 70.90% |
| U241220C00042000 | 2024-06-14 3:53PM EDT | 42.00 | 0.09 | 0.09 | 0.22 | 0.00 | - | 5 | 37 | 74.61% |
| U241220C00045000 | 2024-06-07 10:32AM EDT | 45.00 | 0.10 | 0.05 | 0.29 | 0.00 | - | 1 | 54 | 79.88% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| U241220P00005000 | 2024-06-20 10:10AM EDT | 5.00 | 0.07 | 0.02 | 0.20 | 0.00 | - | - | 1 | 100.00% |
| U241220P00010000 | 2024-07-01 10:03AM EDT | 10.00 | 0.49 | 0.46 | 0.49 | +0.01 | +2.08% | 1 | 213 | 67.97% |
| U241220P00013000 | 2024-06-28 3:35PM EDT | 13.00 | 1.29 | 1.27 | 1.30 | 0.00 | - | 8 | 261 | 64.06% |
| U241220P00014000 | 2024-06-28 3:55PM EDT | 14.00 | 1.65 | 1.65 | 1.69 | 0.00 | - | 8 | 149 | 62.84% |
| U241220P00015000 | 2024-06-28 3:55PM EDT | 15.00 | 2.09 | 2.09 | 2.14 | 0.00 | - | 34 | 2,077 | 61.72% |
| U241220P00016000 | 2024-06-27 2:10PM EDT | 16.00 | 2.43 | 2.59 | 2.64 | 0.00 | - | 16 | 430 | 60.50% |
| U241220P00017000 | 2024-06-28 3:35PM EDT | 17.00 | 3.20 | 3.15 | 3.20 | 0.00 | - | 26 | 281 | 59.42% |
| U241220P00018000 | 2024-06-27 10:54AM EDT | 18.00 | 3.61 | 3.75 | 3.85 | 0.00 | - | 1 | 1,696 | 58.64% |
| U241220P00019000 | 2024-06-28 11:49AM EDT | 19.00 | 4.38 | 4.45 | 4.50 | 0.00 | - | 2 | 887 | 57.86% |
| U241220P00020000 | 2024-06-26 2:30PM EDT | 20.00 | 5.04 | 5.15 | 5.25 | 0.00 | - | 2 | 1,547 | 57.18% |
| U241220P00021000 | 2024-07-01 10:29AM EDT | 21.00 | 5.95 | 5.90 | 6.00 | -0.20 | -3.15% | 2 | 1,152 | 56.06% |
| U241220P00022000 | 2024-06-25 10:26AM EDT | 22.00 | 6.70 | 6.70 | 6.80 | 0.00 | - | 291 | 326 | 55.27% |
| U241220P00023000 | 2024-06-28 9:41AM EDT | 23.00 | 7.30 | 7.45 | 7.60 | 0.00 | - | 1 | 81 | 52.69% |
| U241220P00024000 | 2024-06-26 2:55PM EDT | 24.00 | 8.13 | 8.35 | 8.55 | 0.00 | - | 1 | 1,026 | 53.91% |
| U241220P00025000 | 2024-06-21 10:21AM EDT | 25.00 | 9.85 | 9.25 | 9.35 | 0.00 | - | 25 | 1,843 | 51.66% |
| U241220P00026000 | 2024-06-20 2:36PM EDT | 26.00 | 10.80 | 9.70 | 10.25 | 0.00 | - | 1 | 256 | 52.54% |
| U241220P00027000 | 2024-06-07 11:06AM EDT | 27.00 | 9.84 | 11.05 | 11.15 | 0.00 | - | 1 | 393 | 50.39% |
| U241220P00028000 | 2024-06-07 10:14AM EDT | 28.00 | 10.72 | 11.95 | 12.10 | 0.00 | - | 1 | 269 | 50.00% |
| U241220P00029000 | 2024-06-10 3:48PM EDT | 29.00 | 11.42 | 12.90 | 13.05 | 0.00 | - | 183 | 462 | 48.63% |
| U241220P00030000 | 2024-06-10 3:48PM EDT | 30.00 | 12.32 | 13.85 | 14.00 | 0.00 | - | 183 | 1,028 | 45.90% |
| U241220P00031000 | 2024-05-07 9:45AM EDT | 31.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 0.00% |
| U241220P00032000 | 2024-06-20 10:54AM EDT | 32.00 | 16.55 | 15.65 | 15.95 | 0.00 | - | 1 | 935 | 39.84% |
| U241220P00035000 | 2024-05-30 12:56PM EDT | 35.00 | 17.00 | 17.70 | 18.85 | 0.00 | - | 7 | 3 | 0.00% |
| U241220P00037000 | 2024-04-03 11:46AM EDT | 37.00 | 12.54 | 13.40 | 14.00 | 0.00 | - | 20 | 193 | 0.00% |
| U241220P00040000 | 2024-05-14 3:38PM EDT | 40.00 | 16.90 | 23.10 | 25.15 | 0.00 | - | 4 | 1 | 74.22% |
| U241220P00042000 | 2024-05-14 9:48AM EDT | 42.00 | 18.30 | 25.00 | 25.40 | 0.00 | - | 3 | 5 | 0.00% |
| U241220P00045000 | 2024-05-23 12:45PM EDT | 45.00 | 25.00 | 28.40 | 29.60 | 0.00 | - | 1 | 0 | 68.36% |
© 2024 Yahoo. All rights reserved.