Unity Software Inc. (U)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:32AM EDT. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| U260116C00003000 | 2024-06-25 1:03PM EDT | 3.00 | 13.50 | 13.15 | 14.00 | 0.00 | - | 1 | 40 | 109.67% |
| U260116C00005000 | 2024-06-25 3:57PM EDT | 5.00 | 12.00 | 11.65 | 12.05 | 0.00 | - | 1 | 7 | 90.33% |
| U260116C00010000 | 2024-06-28 1:03PM EDT | 10.00 | 8.50 | 8.40 | 8.55 | 0.00 | - | 12 | 83 | 78.08% |
| U260116C00015000 | 2024-07-01 10:05AM EDT | 15.00 | 5.95 | 5.85 | 6.10 | -0.05 | -0.83% | 29 | 2,152 | 71.95% |
| U260116C00020000 | 2024-07-01 10:06AM EDT | 20.00 | 4.20 | 4.10 | 4.30 | -0.05 | -1.18% | 2 | 4,946 | 68.31% |
| U260116C00023000 | 2024-06-28 11:06AM EDT | 23.00 | 3.60 | 3.30 | 3.55 | 0.00 | - | 1 | 499 | 67.02% |
| U260116C00025000 | 2024-06-28 3:33PM EDT | 25.00 | 2.97 | 2.93 | 3.10 | 0.00 | - | 5 | 1,929 | 66.55% |
| U260116C00028000 | 2024-06-28 3:33PM EDT | 28.00 | 2.45 | 2.41 | 2.54 | 0.00 | - | 1 | 529 | 65.63% |
| U260116C00030000 | 2024-06-28 3:03PM EDT | 30.00 | 2.20 | 2.12 | 2.28 | 0.00 | - | 3 | 3,678 | 65.43% |
| U260116C00033000 | 2024-06-25 11:57AM EDT | 33.00 | 1.81 | 1.77 | 1.89 | 0.00 | - | 1 | 292 | 64.87% |
| U260116C00035000 | 2024-06-28 1:05PM EDT | 35.00 | 1.63 | 1.57 | 1.69 | 0.00 | - | 3 | 1,696 | 64.65% |
| U260116C00037000 | 2024-06-21 3:20PM EDT | 37.00 | 1.32 | 1.39 | 1.56 | 0.00 | - | 900 | 1,037 | 64.77% |
| U260116C00040000 | 2024-07-01 10:12AM EDT | 40.00 | 1.24 | 1.19 | 1.28 | 0.00 | - | 2 | 3,820 | 64.26% |
| U260116C00042000 | 2024-06-26 10:43AM EDT | 42.00 | 1.09 | 1.06 | 1.17 | 0.00 | - | 1 | 836 | 64.21% |
| U260116C00045000 | 2024-06-28 9:56AM EDT | 45.00 | 1.05 | 0.91 | 1.02 | 0.00 | - | 26 | 3,949 | 64.26% |
| U260116C00047000 | 2024-06-27 12:43PM EDT | 47.00 | 1.01 | 0.82 | 0.93 | 0.00 | - | 1 | 395 | 64.21% |
| U260116C00050000 | 2024-06-28 11:59AM EDT | 50.00 | 0.85 | 0.71 | 0.82 | 0.00 | - | 1 | 1,652 | 64.26% |
| U260116C00055000 | 2024-06-28 3:50PM EDT | 55.00 | 0.59 | 0.56 | 0.67 | 0.00 | - | 38 | 2,242 | 64.36% |
| U260116C00060000 | 2024-06-28 9:55AM EDT | 60.00 | 0.54 | 0.46 | 0.57 | 0.00 | - | 52 | 1,043 | 64.80% |
| U260116C00065000 | 2024-06-28 3:09PM EDT | 65.00 | 0.45 | 0.38 | 0.48 | 0.00 | - | 21 | 2,683 | 65.09% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| U260116P00003000 | 2024-06-21 1:10PM EDT | 3.00 | 0.08 | 0.00 | 1.40 | 0.00 | - | 2 | 10 | 129.69% |
| U260116P00005000 | 2024-06-26 3:42PM EDT | 5.00 | 0.28 | 0.06 | 1.60 | 0.00 | - | 2 | 309 | 96.09% |
| U260116P00010000 | 2024-06-27 1:58PM EDT | 10.00 | 1.48 | 1.45 | 1.56 | 0.00 | - | 2 | 810 | 61.43% |
| U260116P00015000 | 2024-06-28 2:00PM EDT | 15.00 | 3.75 | 3.60 | 3.80 | 0.00 | - | 6 | 7,166 | 56.15% |
| U260116P00020000 | 2024-06-26 11:00AM EDT | 20.00 | 6.62 | 6.70 | 6.85 | 0.00 | - | 10 | 1,739 | 52.37% |
| U260116P00023000 | 2024-06-28 12:58PM EDT | 23.00 | 8.90 | 8.85 | 9.05 | 0.00 | - | 26 | 4,963 | 50.37% |
| U260116P00025000 | 2024-06-25 3:39PM EDT | 25.00 | 10.60 | 10.40 | 10.55 | 0.00 | - | 3 | 3,063 | 49.63% |
| U260116P00028000 | 2024-06-20 9:31AM EDT | 28.00 | 13.00 | 12.80 | 13.45 | 0.00 | - | 1 | 2,474 | 53.98% |
| U260116P00030000 | 2024-06-20 3:35PM EDT | 30.00 | 15.00 | 14.55 | 14.75 | 0.00 | - | 2 | 5,362 | 46.53% |
| U260116P00033000 | 2024-06-25 10:51AM EDT | 33.00 | 17.33 | 17.20 | 17.75 | 0.00 | - | 1 | 807 | 50.68% |
| U260116P00035000 | 2024-06-14 9:30AM EDT | 35.00 | 18.43 | 19.05 | 19.30 | 0.00 | - | 7 | 596 | 44.09% |
| U260116P00037000 | 2024-06-24 3:52PM EDT | 37.00 | 20.50 | 20.95 | 22.15 | 0.00 | - | 2 | 605 | 51.66% |
| U260116P00040000 | 2024-05-15 1:21PM EDT | 40.00 | 18.50 | 22.50 | 24.50 | 0.00 | - | 1 | 60 | 53.66% |
| U260116P00042000 | 2024-06-06 11:55AM EDT | 42.00 | 24.50 | 23.65 | 28.20 | 0.00 | - | 2 | 2 | 82.76% |
| U260116P00045000 | 2024-01-10 2:35PM EDT | 45.00 | 15.28 | 15.85 | 17.45 | 0.00 | - | - | 1 | 0.00% |
| U260116P00047000 | 2024-05-29 2:47PM EDT | 47.00 | 29.95 | 28.55 | 33.30 | 0.00 | - | 1 | 1 | 88.82% |
| U260116P00050000 | 2024-05-14 9:46AM EDT | 50.00 | 26.43 | 32.65 | 35.35 | 0.00 | - | 1 | 1 | 77.51% |
| U260116P00055000 | 2023-12-22 2:50PM EDT | 55.00 | 21.66 | 24.00 | 25.10 | 0.00 | - | 3 | 14 | 0.00% |
| U260116P00060000 | 2024-04-18 11:50AM EDT | 60.00 | 36.35 | 36.50 | 40.95 | 0.00 | - | 3 | 2 | 0.00% |
| U260116P00065000 | 2024-05-29 10:24AM EDT | 65.00 | 46.00 | 47.50 | 49.90 | 0.00 | - | 2 | 0 | 79.49% |
© 2024 Yahoo. All rights reserved.