Unity Software Inc. (U)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:56AM EDT. Market open.
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| U240705C00008000 | 2024-06-12 9:51AM EDT | 8.00 | 9.65 | 6.95 | 9.65 | 0.00 | - | 1 | 1 | 432.81% |
| U240705C00009000 | 2024-06-20 11:48AM EDT | 9.00 | 6.58 | 6.05 | 8.45 | 0.00 | - | 1 | 0 | 346.88% |
| U240705C00010000 | 2024-06-24 9:34AM EDT | 10.00 | 6.10 | 4.95 | 7.80 | 0.00 | - | 1 | 6 | 342.58% |
| U240705C00012000 | 2024-05-31 3:04PM EDT | 12.00 | 6.40 | 4.15 | 4.40 | 0.00 | - | 1 | 3 | 208.59% |
| U240705C00013000 | 2024-06-27 12:25PM EDT | 13.00 | 3.60 | 3.10 | 3.25 | 0.00 | - | 1 | 4 | 133.59% |
| U240705C00013500 | 2024-06-28 3:48PM EDT | 13.50 | 2.73 | 2.58 | 2.74 | 0.00 | - | 1 | 6 | 109.38% |
| U240705C00014000 | 2024-06-28 1:01PM EDT | 14.00 | 2.19 | 2.09 | 2.24 | 0.00 | - | 10 | 3 | 93.75% |
| U240705C00014500 | 2024-06-28 10:26AM EDT | 14.50 | 1.95 | 1.61 | 1.78 | 0.00 | - | 1 | 4 | 83.59% |
| U240705C00015000 | 2024-06-28 3:53PM EDT | 15.00 | 1.31 | 1.16 | 1.31 | 0.00 | - | 6 | 46 | 72.27% |
| U240705C00015500 | 2024-07-01 10:37AM EDT | 15.50 | 0.79 | 0.73 | 0.76 | -0.06 | -7.06% | 2 | 178 | 51.95% |
| U240705C00016000 | 2024-07-01 10:39AM EDT | 16.00 | 0.41 | 0.41 | 0.43 | -0.12 | -22.64% | 133 | 749 | 50.20% |
| U240705C00016500 | 2024-07-01 10:32AM EDT | 16.50 | 0.20 | 0.19 | 0.21 | -0.12 | -37.50% | 184 | 960 | 50.39% |
| U240705C00017000 | 2024-07-01 10:40AM EDT | 17.00 | 0.07 | 0.08 | 0.09 | -0.09 | -52.94% | 219 | 2,142 | 50.00% |
| U240705C00017500 | 2024-07-01 10:33AM EDT | 17.50 | 0.04 | 0.03 | 0.04 | -0.02 | -28.57% | 93 | 1,303 | 50.78% |
| U240705C00018000 | 2024-07-01 10:34AM EDT | 18.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 41 | 1,416 | 58.59% |
| U240705C00018500 | 2024-07-01 10:34AM EDT | 18.50 | 0.01 | 0.01 | 0.03 | -0.04 | -80.00% | 21 | 354 | 67.19% |
| U240705C00019000 | 2024-07-01 10:33AM EDT | 19.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 103 | 674 | 73.44% |
| U240705C00019500 | 2024-06-27 3:32PM EDT | 19.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 89 | 82.81% |
| U240705C00020000 | 2024-07-01 10:14AM EDT | 20.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 4 | 2,919 | 85.94% |
| U240705C00020500 | 2024-07-01 10:12AM EDT | 20.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 12 | 93.75% |
| U240705C00021000 | 2024-07-01 9:56AM EDT | 21.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 76 | 309 | 103.13% |
| U240705C00022000 | 2024-06-28 9:42AM EDT | 22.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1 | 294 | 106.25% |
| U240705C00022500 | 2024-07-01 9:36AM EDT | 22.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 6 | 131.25% |
| U240705C00023000 | 2024-06-28 10:23AM EDT | 23.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 4 | 162 | 143.75% |
| U240705C00023500 | 2024-06-28 12:01PM EDT | 23.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 156.25% |
| U240705C00024000 | 2024-06-24 10:00AM EDT | 24.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 170 | 143.75% |
| U240705C00025000 | 2024-06-28 9:42AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 386 | 143.75% |
| U240705C00025500 | 2024-06-27 10:33AM EDT | 25.50 | 0.01 | 0.00 | 1.26 | 0.00 | - | - | 3 | 368.75% |
| U240705C00026000 | 2024-06-26 1:07PM EDT | 26.00 | 0.01 | 0.00 | 0.27 | 0.00 | - | 1 | 206 | 253.91% |
| U240705C00027000 | 2024-06-26 12:07PM EDT | 27.00 | 0.02 | 0.00 | 0.98 | 0.00 | - | 10 | 121 | 367.19% |
| U240705C00027500 | 2024-06-26 2:53PM EDT | 27.50 | 0.01 | 0.00 | 0.93 | 0.00 | - | - | 18 | 370.31% |
| U240705C00028000 | 2024-06-25 1:56PM EDT | 28.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 37 | 64 | 225.00% |
| U240705C00029000 | 2024-06-24 2:59PM EDT | 29.00 | 0.01 | 0.00 | 0.80 | 0.00 | - | - | 5 | 378.13% |
| U240705C00030000 | 2024-06-25 10:17AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 131 | 193.75% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| U240705P00010000 | 2024-06-25 12:38PM EDT | 10.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | - | 120 | 267.19% |
| U240705P00010500 | 2024-06-24 11:04AM EDT | 10.50 | 0.01 | 0.00 | 0.41 | 0.00 | - | - | 122 | 285.16% |
| U240705P00011000 | 2024-06-28 12:17PM EDT | 11.00 | 0.01 | 0.00 | 0.45 | 0.00 | - | 1 | 144 | 267.19% |
| U240705P00011500 | 2024-06-25 10:04AM EDT | 11.50 | 0.02 | 0.00 | 1.27 | 0.00 | - | - | 18 | 349.22% |
| U240705P00012000 | 2024-06-27 1:14PM EDT | 12.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 36 | 160 | 128.13% |
| U240705P00012500 | 2024-06-28 11:08AM EDT | 12.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 12 | 12 | 117.19% |
| U240705P00013000 | 2024-06-26 3:51PM EDT | 13.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 1 | 126 | 104.69% |
| U240705P00013500 | 2024-06-28 2:01PM EDT | 13.50 | 0.02 | 0.01 | 0.05 | 0.00 | - | 9 | 61 | 89.06% |
| U240705P00014000 | 2024-07-01 9:30AM EDT | 14.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 20 | 118 | 74.22% |
| U240705P00014500 | 2024-07-01 9:57AM EDT | 14.50 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 1 | 137 | 56.25% |
| U240705P00015000 | 2024-07-01 9:56AM EDT | 15.00 | 0.04 | 0.02 | 0.05 | -0.02 | -33.33% | 1 | 916 | 49.61% |
| U240705P00015500 | 2024-07-01 10:41AM EDT | 15.50 | 0.09 | 0.09 | 0.11 | -0.06 | -37.50% | 21 | 448 | 43.75% |
| U240705P00016000 | 2024-07-01 10:37AM EDT | 16.00 | 0.25 | 0.26 | 0.27 | -0.03 | -10.71% | 88 | 900 | 41.41% |
| U240705P00016500 | 2024-07-01 10:17AM EDT | 16.50 | 0.56 | 0.53 | 0.56 | +0.03 | +5.66% | 34 | 1,015 | 40.63% |
| U240705P00017000 | 2024-06-28 3:41PM EDT | 17.00 | 0.88 | 0.85 | 1.05 | -0.06 | -6.38% | 5 | 602 | 58.59% |
| U240705P00017500 | 2024-06-28 2:52PM EDT | 17.50 | 1.34 | 1.33 | 1.63 | 0.00 | - | 11 | 30 | 59.77% |
| U240705P00018000 | 2024-07-01 9:30AM EDT | 18.00 | 1.74 | 1.79 | 2.13 | -0.16 | -8.42% | 15 | 451 | 67.19% |
| U240705P00018500 | 2024-06-25 11:41AM EDT | 18.50 | 2.39 | 2.27 | 2.57 | 0.00 | - | - | 1 | 53.13% |
| U240705P00019000 | 2024-06-28 3:17PM EDT | 19.00 | 2.86 | 2.78 | 2.93 | 0.00 | - | 22 | 112 | 73.44% |
| U240705P00019500 | 2024-06-27 10:41AM EDT | 19.50 | 2.98 | 3.30 | 3.45 | 0.00 | - | - | 5 | 96.09% |
| U240705P00020000 | 2024-06-28 12:21PM EDT | 20.00 | 3.75 | 3.80 | 4.45 | 0.00 | - | 2 | 39 | 161.72% |
| U240705P00021000 | 2024-06-21 9:45AM EDT | 21.00 | 5.60 | 4.75 | 4.95 | 0.00 | - | 1 | 9 | 124.22% |
| U240705P00022000 | 2024-06-03 3:17PM EDT | 22.00 | 4.15 | 5.75 | 5.95 | 0.00 | - | 1 | 0 | 141.41% |
| U240705P00023000 | 2024-06-26 12:24PM EDT | 23.00 | 6.65 | 5.40 | 8.25 | 0.00 | - | 1 | 3 | 430.08% |
| U240705P00024000 | 2024-06-18 11:46AM EDT | 24.00 | 7.65 | 6.30 | 9.35 | 0.00 | - | 3 | 9 | 468.95% |
| U240705P00026500 | 2024-06-27 10:37AM EDT | 26.50 | 10.00 | 8.85 | 11.65 | 0.00 | - | - | 1 | 491.80% |
| U240705P00027000 | 2024-06-20 11:39AM EDT | 27.00 | 11.45 | 9.40 | 12.25 | 0.00 | - | 4 | 6 | 517.19% |
| U240705P00030500 | 2024-06-27 10:12AM EDT | 30.50 | 13.95 | 13.10 | 15.55 | 0.00 | - | - | 1 | 545.31% |
| U240705P00031500 | 2024-06-28 11:10AM EDT | 31.50 | 14.93 | 13.80 | 16.85 | 0.00 | - | 1 | 0 | 609.77% |
© 2024 Yahoo. All rights reserved.