Unity Software Inc. (U)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| U240510C00013000 | 2024-05-02 9:53AM EDT | 13.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| U240510C00016000 | 2024-05-07 11:18AM EDT | 16.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| U240510C00017000 | 2024-05-08 12:16PM EDT | 17.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| U240510C00017500 | 2024-05-08 12:41PM EDT | 17.50 | 6.72 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| U240510C00018000 | 2024-05-08 10:01AM EDT | 18.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| U240510C00018500 | 2024-05-08 2:36PM EDT | 18.50 | 5.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| U240510C00019000 | 2024-05-08 10:42AM EDT | 19.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| U240510C00019500 | 2024-05-08 9:59AM EDT | 19.50 | 4.85 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| U240510C00020000 | 2024-05-08 12:19PM EDT | 20.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| U240510C00021000 | 2024-05-06 12:55PM EDT | 21.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| U240510C00021500 | 2024-05-08 1:38PM EDT | 21.50 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| U240510C00022000 | 2024-05-08 12:51PM EDT | 22.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| U240510C00022500 | 2024-05-08 1:57PM EDT | 22.50 | 2.43 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| U240510C00023000 | 2024-05-08 3:14PM EDT | 23.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| U240510C00023500 | 2024-05-08 12:38PM EDT | 23.50 | 1.84 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.00% |
| U240510C00024000 | 2024-05-08 3:59PM EDT | 24.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 257 | 0 | 0.00% |
| U240510C00024500 | 2024-05-08 3:59PM EDT | 24.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 316 | 0 | 6.25% |
| U240510C00025000 | 2024-05-08 3:59PM EDT | 25.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 1,170 | 0 | 12.50% |
| U240510C00025500 | 2024-05-08 3:59PM EDT | 25.50 | 0.97 | 0.00 | 0.00 | 0.00 | - | 468 | 0 | 25.00% |
| U240510C00026000 | 2024-05-08 3:57PM EDT | 26.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 25.00% |
| U240510C00026500 | 2024-05-08 3:38PM EDT | 26.50 | 0.68 | 0.00 | 0.00 | 0.00 | - | 237 | 0 | 25.00% |
| U240510C00027000 | 2024-05-08 3:59PM EDT | 27.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 257 | 0 | 50.00% |
| U240510C00027500 | 2024-05-08 3:55PM EDT | 27.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 50.00% |
| U240510C00028000 | 2024-05-08 3:54PM EDT | 28.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 540 | 0 | 50.00% |
| U240510C00028500 | 2024-05-08 3:51PM EDT | 28.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 197 | 0 | 50.00% |
| U240510C00029000 | 2024-05-08 3:57PM EDT | 29.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 351 | 0 | 50.00% |
| U240510C00029500 | 2024-05-08 3:45PM EDT | 29.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 272 | 0 | 50.00% |
| U240510C00030000 | 2024-05-08 3:57PM EDT | 30.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 606 | 0 | 50.00% |
| U240510C00030500 | 2024-05-08 2:21PM EDT | 30.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| U240510C00031000 | 2024-05-08 1:53PM EDT | 31.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| U240510C00031500 | 2024-05-08 3:44PM EDT | 31.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| U240510C00032000 | 2024-05-08 3:17PM EDT | 32.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| U240510C00032500 | 2024-05-08 11:53AM EDT | 32.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| U240510C00033000 | 2024-05-08 3:38PM EDT | 33.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 435 | 0 | 50.00% |
| U240510C00034000 | 2024-05-07 10:19AM EDT | 34.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| U240510C00035000 | 2024-05-08 10:14AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 354 | 0 | 50.00% |
| U240510C00036000 | 2024-05-07 12:23PM EDT | 36.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| U240510C00037000 | 2024-05-08 11:05AM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| U240510C00040000 | 2024-05-07 1:47PM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 50.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| U240510P00014000 | 2024-04-30 10:03AM EDT | 14.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| U240510P00015000 | 2024-04-29 9:45AM EDT | 15.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| U240510P00016000 | 2024-05-03 1:41PM EDT | 16.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| U240510P00017000 | 2024-05-08 10:03AM EDT | 17.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| U240510P00017500 | 2024-05-06 9:30AM EDT | 17.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| U240510P00018000 | 2024-05-08 9:32AM EDT | 18.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| U240510P00018500 | 2024-05-08 3:44PM EDT | 18.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 213 | 0 | 50.00% |
| U240510P00019000 | 2024-05-08 3:41PM EDT | 19.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,252 | 0 | 50.00% |
| U240510P00019500 | 2024-05-08 3:57PM EDT | 19.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,351 | 0 | 50.00% |
| U240510P00020000 | 2024-05-08 3:59PM EDT | 20.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 644 | 0 | 50.00% |
| U240510P00020500 | 2024-05-08 3:58PM EDT | 20.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 306 | 0 | 50.00% |
| U240510P00021000 | 2024-05-08 3:59PM EDT | 21.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 787 | 0 | 50.00% |
| U240510P00021500 | 2024-05-08 3:59PM EDT | 21.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 444 | 0 | 50.00% |
| U240510P00022000 | 2024-05-08 3:57PM EDT | 22.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 804 | 0 | 25.00% |
| U240510P00022500 | 2024-05-08 3:55PM EDT | 22.50 | 0.68 | 0.00 | 0.00 | 0.00 | - | 265 | 0 | 25.00% |
| U240510P00023000 | 2024-05-08 3:57PM EDT | 23.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 276 | 0 | 25.00% |
| U240510P00023500 | 2024-05-08 3:53PM EDT | 23.50 | 1.13 | 0.00 | 0.00 | 0.00 | - | 673 | 0 | 12.50% |
| U240510P00024000 | 2024-05-08 3:59PM EDT | 24.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 364 | 0 | 3.13% |
| U240510P00024500 | 2024-05-08 3:59PM EDT | 24.50 | 1.72 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 0.00% |
| U240510P00025000 | 2024-05-08 3:49PM EDT | 25.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 0.00% |
| U240510P00025500 | 2024-05-08 3:28PM EDT | 25.50 | 2.24 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| U240510P00026000 | 2024-05-08 3:57PM EDT | 26.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| U240510P00026500 | 2024-05-06 10:33AM EDT | 26.50 | 2.31 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| U240510P00027000 | 2024-05-08 10:05AM EDT | 27.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| U240510P00027500 | 2024-05-06 2:16PM EDT | 27.50 | 2.93 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| U240510P00028000 | 2024-05-08 11:15AM EDT | 28.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| U240510P00029000 | 2024-05-08 10:50AM EDT | 29.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| U240510P00029500 | 2024-05-03 9:30AM EDT | 29.50 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| U240510P00030000 | 2024-05-08 10:52AM EDT | 30.00 | 5.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| U240510P00031000 | 2024-04-23 9:38AM EDT | 31.00 | 8.39 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| U240510P00032000 | 2024-05-03 3:22PM EDT | 32.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| U240510P00032500 | 2024-05-03 3:22PM EDT | 32.50 | 8.04 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| U240510P00033000 | 2024-04-16 1:13PM EDT | 33.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| U240510P00034000 | 2024-05-03 3:56PM EDT | 34.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| U240510P00035000 | 2024-05-08 2:50PM EDT | 35.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| U240510P00037000 | 2024-05-08 2:50PM EDT | 37.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| U240510P00040000 | 2024-04-30 12:30PM EDT | 40.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.