Unity Software Inc. (U)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:30AM EDT. Market open.
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| U251219C00003000 | 2024-06-07 2:31PM EDT | 3.00 | 14.71 | 11.35 | 15.55 | 0.00 | - | 1 | 2 | 102.73% |
| U251219C00010000 | 2024-06-25 12:31PM EDT | 10.00 | 8.35 | 8.00 | 8.50 | 0.00 | - | 1 | 2 | 75.59% |
| U251219C00015000 | 2024-06-28 1:01PM EDT | 15.00 | 5.90 | 5.75 | 6.00 | 0.00 | - | 303 | 384 | 72.44% |
| U251219C00018000 | 2024-06-28 11:00AM EDT | 18.00 | 4.95 | 4.65 | 4.80 | 0.00 | - | 1 | 397 | 69.97% |
| U251219C00020000 | 2024-06-28 3:21PM EDT | 20.00 | 4.10 | 4.00 | 4.30 | 0.00 | - | 82 | 433 | 69.48% |
| U251219C00022500 | 2024-06-25 12:23PM EDT | 22.50 | 3.50 | 2.44 | 3.55 | 0.00 | - | 2 | 54 | 61.99% |
| U251219C00025000 | 2024-06-28 1:46PM EDT | 25.00 | 2.90 | 2.82 | 2.98 | 0.00 | - | 1 | 833 | 66.85% |
| U251219C00027000 | 2024-06-21 1:29PM EDT | 27.00 | 2.47 | 2.45 | 2.79 | 0.00 | - | 4 | 141 | 67.38% |
| U251219C00030000 | 2024-06-26 10:23AM EDT | 30.00 | 2.10 | 2.00 | 2.68 | 0.00 | - | 5 | 475 | 69.07% |
| U251219C00033000 | 2024-06-25 11:32AM EDT | 33.00 | 2.92 | 1.65 | 1.83 | 0.00 | - | 1 | 79 | 65.28% |
| U251219C00035000 | 2024-06-27 2:54PM EDT | 35.00 | 1.73 | 1.46 | 1.75 | 0.00 | - | 880 | 5,813 | 65.99% |
| U251219C00038000 | 2024-06-27 3:08PM EDT | 38.00 | 1.47 | 1.22 | 1.53 | 0.00 | - | 1,241 | 1,861 | 66.06% |
| U251219C00040000 | 2024-06-26 12:56PM EDT | 40.00 | 1.16 | 1.10 | 1.23 | 0.00 | - | 5 | 454 | 64.75% |
| U251219C00042000 | 2024-06-17 2:12PM EDT | 42.00 | 1.06 | 0.97 | 1.10 | 0.00 | - | 3 | 111 | 64.48% |
| U251219C00045000 | 2024-06-20 9:49AM EDT | 45.00 | 0.80 | 0.81 | 0.99 | 0.00 | - | 5 | 187 | 64.70% |
| U251219C00047000 | 2024-05-30 11:59AM EDT | 47.00 | 0.55 | 0.75 | 1.40 | 0.00 | - | 4 | 64 | 69.68% |
| U251219C00050000 | 2024-06-27 10:54AM EDT | 50.00 | 0.80 | 0.62 | 0.77 | 0.00 | - | 1 | 810 | 64.43% |
| U251219C00055000 | 2024-06-26 1:36PM EDT | 55.00 | 0.61 | 0.51 | 0.64 | 0.00 | - | 1 | 1,569 | 65.04% |
| U251219C00060000 | 2024-06-28 12:08PM EDT | 60.00 | 0.48 | 0.41 | 0.52 | 0.00 | - | 1 | 722 | 65.14% |
| U251219C00065000 | 2024-06-28 10:24AM EDT | 65.00 | 0.59 | 0.34 | 0.47 | 0.00 | - | 1 | 455 | 66.02% |
| U251219C00070000 | 2024-06-28 12:06PM EDT | 70.00 | 0.33 | 0.28 | 0.82 | 0.00 | - | 2 | 967 | 72.71% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| U251219P00003000 | 2024-06-25 1:14PM EDT | 3.00 | 0.10 | 0.00 | 4.35 | 0.00 | - | - | 10 | 248.83% |
| U251219P00010000 | 2024-06-27 2:07PM EDT | 10.00 | 1.37 | 1.38 | 1.52 | 0.00 | - | 1 | 57 | 61.79% |
| U251219P00015000 | 2024-06-27 3:06PM EDT | 15.00 | 3.50 | 3.60 | 3.75 | 0.00 | - | 250 | 1,371 | 57.18% |
| U251219P00018000 | 2024-06-28 3:33PM EDT | 18.00 | 5.45 | 5.30 | 5.50 | 0.00 | - | 191 | 412 | 54.39% |
| U251219P00020000 | 2024-06-28 12:19PM EDT | 20.00 | 6.70 | 6.60 | 6.95 | 0.00 | - | 7 | 1,156 | 53.64% |
| U251219P00022500 | 2024-06-26 1:16PM EDT | 22.50 | 8.40 | 8.40 | 9.20 | 0.00 | - | 13 | 907 | 54.88% |
| U251219P00025000 | 2024-06-25 1:41PM EDT | 25.00 | 10.95 | 10.30 | 10.50 | 0.00 | - | 1 | 217 | 50.12% |
| U251219P00027000 | 2024-06-24 2:42PM EDT | 27.00 | 11.80 | 11.95 | 12.15 | 0.00 | - | 20 | 114 | 49.02% |
| U251219P00030000 | 2024-06-04 1:56PM EDT | 30.00 | 12.54 | 14.05 | 14.75 | 0.00 | - | 1 | 210 | 47.61% |
| U251219P00033000 | 2024-06-14 9:30AM EDT | 33.00 | 16.83 | 16.80 | 17.40 | 0.00 | - | 7 | 85 | 44.97% |
| U251219P00035000 | 2024-06-04 3:12PM EDT | 35.00 | 17.37 | 18.70 | 19.30 | 0.00 | - | 1 | 959 | 44.97% |
| U251219P00038000 | 2024-05-13 10:14AM EDT | 38.00 | 16.40 | 20.15 | 21.00 | 0.00 | - | 7 | 169 | 0.00% |
| U251219P00040000 | 2024-06-24 3:52PM EDT | 40.00 | 23.40 | 21.70 | 25.95 | 0.00 | - | 4 | 172 | 79.13% |
| U251219P00042000 | 2024-03-08 11:58AM EDT | 42.00 | 18.08 | 17.85 | 18.70 | 0.00 | - | 1 | 37 | 0.00% |
| U251219P00045000 | 2024-03-19 9:31AM EDT | 45.00 | 21.20 | 20.85 | 24.05 | 0.00 | - | 17 | 19 | 0.00% |
| U251219P00047000 | 2023-08-02 1:43PM EDT | 47.00 | 17.58 | 16.75 | 17.65 | 0.00 | - | 5 | 25 | 0.00% |
| U251219P00050000 | 2024-05-10 9:53AM EDT | 50.00 | 26.72 | 30.05 | 34.90 | 0.00 | - | 50 | 0 | 71.58% |
| U251219P00055000 | 2024-04-04 1:44PM EDT | 55.00 | 29.17 | 29.15 | 31.30 | 0.00 | - | 1 | 45 | 0.00% |
| U251219P00060000 | 2024-04-17 3:22PM EDT | 60.00 | 36.20 | 36.05 | 40.80 | 0.00 | - | 1 | 4 | 0.00% |
| U251219P00065000 | 2024-04-09 12:30PM EDT | 65.00 | 37.89 | 38.60 | 43.45 | 0.00 | - | 1 | 0 | 0.00% |
| U251219P00070000 | 2024-02-26 4:20PM EDT | 70.00 | 37.75 | 40.70 | 45.45 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.