Unity Software Inc. (U)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:13AM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| U250117C00003000 | 2024-06-14 10:36AM EDT | 3.00 | 13.50 | 11.60 | 13.95 | 0.00 | - | - | 1 | 229.88% |
| U250117C00010000 | 2024-06-26 3:25PM EDT | 10.00 | 7.35 | 7.00 | 7.15 | 0.00 | - | 6 | 88 | 82.32% |
| U250117C00012500 | 2024-06-28 1:25PM EDT | 12.50 | 5.35 | 5.25 | 5.40 | 0.00 | - | 5 | 613 | 76.37% |
| U250117C00014000 | 2024-06-28 11:28AM EDT | 14.00 | 4.48 | 4.40 | 4.50 | 0.00 | - | 4 | 488 | 74.32% |
| U250117C00015000 | 2024-06-28 2:00PM EDT | 15.00 | 3.89 | 3.85 | 3.95 | 0.00 | - | 41 | 307 | 72.46% |
| U250117C00016000 | 2024-06-28 2:36PM EDT | 16.00 | 3.43 | 3.15 | 3.50 | 0.00 | - | 27 | 711 | 69.14% |
| U250117C00017500 | 2024-06-28 3:59PM EDT | 17.50 | 2.85 | 2.78 | 2.84 | 0.00 | - | 53 | 1,766 | 70.04% |
| U250117C00019000 | 2024-07-01 9:57AM EDT | 19.00 | 2.26 | 2.27 | 2.33 | -0.01 | -0.44% | 1 | 401 | 69.09% |
| U250117C00020000 | 2024-07-01 9:44AM EDT | 20.00 | 1.93 | 1.98 | 2.03 | -0.11 | -5.39% | 122 | 2,702 | 68.51% |
| U250117C00021000 | 2024-06-28 3:51PM EDT | 21.00 | 1.80 | 1.73 | 1.77 | 0.00 | - | 59 | 7,334 | 68.07% |
| U250117C00022500 | 2024-06-28 12:15PM EDT | 22.50 | 1.47 | 1.40 | 1.44 | 0.00 | - | 10 | 1,798 | 67.38% |
| U250117C00024000 | 2024-06-28 3:50PM EDT | 24.00 | 1.18 | 1.15 | 1.21 | 0.00 | - | 136 | 1,750 | 67.48% |
| U250117C00025000 | 2024-07-01 9:30AM EDT | 25.00 | 1.05 | 1.00 | 1.04 | +0.01 | +0.96% | 1 | 5,967 | 66.99% |
| U250117C00026000 | 2024-06-28 2:20PM EDT | 26.00 | 0.89 | 0.87 | 0.93 | 0.00 | - | 4 | 344 | 66.99% |
| U250117C00027000 | 2024-06-28 1:58PM EDT | 27.00 | 0.78 | 0.77 | 0.82 | 0.00 | - | 84 | 4,549 | 67.04% |
| U250117C00028000 | 2024-06-28 3:48PM EDT | 28.00 | 0.71 | 0.67 | 0.72 | 0.00 | - | 1 | 236 | 66.85% |
| U250117C00029000 | 2024-06-27 3:29PM EDT | 29.00 | 0.72 | 0.60 | 0.64 | 0.00 | - | 1 | 170 | 67.09% |
| U250117C00030000 | 2024-06-28 3:03PM EDT | 30.00 | 0.55 | 0.52 | 0.57 | 0.00 | - | 28 | 6,868 | 66.99% |
| U250117C00033000 | 2024-06-28 1:56PM EDT | 33.00 | 0.40 | 0.39 | 0.41 | 0.00 | - | 83 | 1,381 | 67.92% |
| U250117C00035000 | 2024-07-01 9:35AM EDT | 35.00 | 0.33 | 0.31 | 0.34 | +0.02 | +6.45% | 1 | 2,055 | 68.36% |
| U250117C00038000 | 2024-06-24 12:53PM EDT | 38.00 | 0.26 | 0.23 | 0.26 | 0.00 | - | 1 | 2,129 | 69.14% |
| U250117C00040000 | 2024-06-28 3:16PM EDT | 40.00 | 0.20 | 0.19 | 0.22 | 0.00 | - | 18 | 5,886 | 69.73% |
| U250117C00042000 | 2024-06-28 1:37PM EDT | 42.00 | 0.18 | 0.16 | 0.19 | 0.00 | - | 2 | 1,160 | 70.41% |
| U250117C00045000 | 2024-06-28 3:21PM EDT | 45.00 | 0.15 | 0.03 | 0.33 | 0.00 | - | 43 | 1,261 | 74.51% |
| U250117C00047000 | 2024-06-25 9:32AM EDT | 47.00 | 0.15 | 0.01 | 0.33 | 0.00 | - | 2 | 2,357 | 76.17% |
| U250117C00050000 | 2024-06-27 3:02PM EDT | 50.00 | 0.13 | 0.05 | 0.31 | 0.00 | - | 13 | 6,790 | 80.08% |
| U250117C00055000 | 2024-06-25 3:52PM EDT | 55.00 | 0.08 | 0.01 | 0.11 | 0.00 | - | 56 | 2,582 | 72.27% |
| U250117C00060000 | 2024-06-27 3:43PM EDT | 60.00 | 0.08 | 0.05 | 0.22 | 0.00 | - | 83 | 8,199 | 85.74% |
| U250117C00065000 | 2024-06-21 3:25PM EDT | 65.00 | 0.07 | 0.05 | 0.25 | 0.00 | - | 10 | 1,078 | 91.02% |
| U250117C00070000 | 2024-06-28 10:33AM EDT | 70.00 | 0.06 | 0.05 | 0.10 | 0.00 | - | 200 | 12,736 | 85.94% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| U250117P00005000 | 2024-06-14 10:38AM EDT | 5.00 | 0.10 | 0.00 | 0.21 | 0.00 | - | 1 | 11 | 92.19% |
| U250117P00010000 | 2024-06-25 3:46PM EDT | 10.00 | 0.59 | 0.54 | 0.58 | 0.00 | - | 3 | 1,421 | 67.29% |
| U250117P00012500 | 2024-06-28 3:31PM EDT | 12.50 | 1.25 | 1.21 | 1.26 | 0.00 | - | 231 | 4,654 | 63.92% |
| U250117P00014000 | 2024-06-28 3:11PM EDT | 14.00 | 1.80 | 1.76 | 1.82 | 0.00 | - | 1 | 605 | 61.77% |
| U250117P00015000 | 2024-06-28 12:59PM EDT | 15.00 | 2.22 | 2.19 | 2.26 | 0.00 | - | 1,003 | 3,360 | 60.35% |
| U250117P00016000 | 2024-06-28 3:55PM EDT | 16.00 | 2.74 | 2.71 | 2.81 | 0.00 | - | 2 | 1,898 | 59.96% |
| U250117P00017500 | 2024-06-28 10:44AM EDT | 17.50 | 3.55 | 3.55 | 3.65 | 0.00 | - | 2 | 6,841 | 58.11% |
| U250117P00019000 | 2024-06-25 2:33PM EDT | 19.00 | 4.65 | 4.50 | 4.70 | 0.00 | - | 2 | 753 | 57.32% |
| U250117P00020000 | 2024-06-28 12:06PM EDT | 20.00 | 5.25 | 5.20 | 5.35 | 0.00 | - | 3 | 4,987 | 55.81% |
| U250117P00021000 | 2024-06-28 9:49AM EDT | 21.00 | 5.90 | 6.00 | 6.05 | 0.00 | - | 97 | 7,117 | 55.03% |
| U250117P00022500 | 2024-06-18 10:57AM EDT | 22.50 | 7.10 | 7.15 | 7.30 | 0.00 | - | 1 | 10,383 | 54.10% |
| U250117P00024000 | 2024-06-28 12:24PM EDT | 24.00 | 8.41 | 8.40 | 8.55 | 0.00 | - | 1 | 65 | 52.69% |
| U250117P00025000 | 2024-06-27 3:16PM EDT | 25.00 | 8.95 | 9.20 | 9.50 | 0.00 | - | 1 | 9,112 | 52.00% |
| U250117P00026000 | 2024-06-03 10:53AM EDT | 26.00 | 8.66 | 10.10 | 10.55 | 0.00 | - | 1 | 2 | 54.10% |
| U250117P00027000 | 2024-06-24 2:42PM EDT | 27.00 | 10.81 | 11.00 | 11.20 | 0.00 | - | 21 | 4,955 | 52.15% |
| U250117P00028000 | 2024-06-04 1:29PM EDT | 28.00 | 10.40 | 11.90 | 12.10 | 0.00 | - | 2 | 14 | 50.29% |
| U250117P00030000 | 2024-06-28 10:32AM EDT | 30.00 | 13.89 | 13.85 | 14.70 | 0.00 | - | 1 | 2,839 | 62.31% |
| U250117P00033000 | 2024-06-25 2:21PM EDT | 33.00 | 16.88 | 16.75 | 16.90 | 0.00 | - | 1 | 681 | 44.73% |
| U250117P00035000 | 2024-06-28 9:31AM EDT | 35.00 | 18.46 | 18.75 | 18.90 | 0.00 | - | 5 | 101 | 47.66% |
| U250117P00038000 | 2024-06-05 11:47AM EDT | 38.00 | 20.40 | 21.70 | 21.90 | 0.00 | - | 1 | 4 | 51.76% |
| U250117P00040000 | 2024-05-30 3:11PM EDT | 40.00 | 22.00 | 23.60 | 23.90 | 0.00 | - | 1 | 0 | 54.30% |
| U250117P00042000 | 2024-06-04 10:11AM EDT | 42.00 | 23.85 | 25.40 | 26.10 | 0.00 | - | 3 | 4 | 74.80% |
| U250117P00045000 | 2024-05-22 2:13PM EDT | 45.00 | 24.55 | 28.50 | 29.65 | 0.00 | - | 1 | 5 | 77.15% |
| U250117P00047000 | 2024-04-18 10:21AM EDT | 47.00 | 23.43 | 24.90 | 25.60 | 0.00 | - | 2 | 2 | 0.00% |
| U250117P00050000 | 2024-04-04 11:34AM EDT | 50.00 | 23.80 | 23.70 | 26.00 | 0.00 | - | 4 | 45 | 0.00% |
| U250117P00055000 | 2024-04-05 3:58PM EDT | 55.00 | 30.14 | 30.00 | 30.95 | 0.00 | - | 2 | 1 | 0.00% |
| U250117P00060000 | 2024-05-15 9:37AM EDT | 60.00 | 37.50 | 42.55 | 44.70 | 0.00 | - | 2 | 0 | 121.48% |
| U250117P00065000 | 2024-02-20 2:31PM EDT | 65.00 | 33.30 | 35.60 | 39.30 | 0.00 | - | 1 | 0 | 0.00% |
| U250117P00070000 | 2024-04-30 11:05AM EDT | 70.00 | 45.30 | 50.95 | 53.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.