Unity Software Inc. (U)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| U240621C00012000 | 2024-06-04 9:54AM EDT | 12.00 | 6.05 | 3.55 | 5.50 | 0.00 | - | 25 | 25 | 164.84% |
| U240621C00014000 | 2024-06-14 3:40PM EDT | 14.00 | 2.45 | 2.19 | 2.70 | -1.20 | -32.88% | 1 | 2 | 75.78% |
| U240621C00014500 | 2024-06-14 3:10PM EDT | 14.50 | 2.00 | 1.91 | 2.20 | -0.29 | -12.66% | 10 | 2 | 88.28% |
| U240621C00015000 | 2024-06-14 2:42PM EDT | 15.00 | 1.29 | 1.11 | 1.53 | -0.56 | -30.27% | 9 | 142 | 66.80% |
| U240621C00015500 | 2024-06-14 3:45PM EDT | 15.50 | 1.04 | 0.89 | 1.09 | -0.33 | -24.09% | 6 | 6 | 59.18% |
| U240621C00016000 | 2024-06-14 3:56PM EDT | 16.00 | 0.69 | 0.66 | 0.69 | -0.36 | -34.29% | 733 | 47 | 50.00% |
| U240621C00016500 | 2024-06-14 3:57PM EDT | 16.50 | 0.42 | 0.39 | 0.41 | -0.25 | -37.31% | 491 | 218 | 50.39% |
| U240621C00017000 | 2024-06-14 3:39PM EDT | 17.00 | 0.22 | 0.21 | 0.23 | -0.21 | -48.84% | 543 | 854 | 50.98% |
| U240621C00017500 | 2024-06-14 3:59PM EDT | 17.50 | 0.12 | 0.11 | 0.13 | -0.13 | -52.00% | 613 | 3,034 | 51.56% |
| U240621C00018000 | 2024-06-14 3:42PM EDT | 18.00 | 0.06 | 0.06 | 0.08 | -0.09 | -60.00% | 760 | 2,256 | 55.08% |
| U240621C00018500 | 2024-06-14 3:38PM EDT | 18.50 | 0.04 | 0.03 | 0.05 | -0.05 | -55.56% | 153 | 993 | 57.81% |
| U240621C00019000 | 2024-06-14 2:42PM EDT | 19.00 | 0.03 | 0.02 | 0.06 | -0.02 | -40.00% | 21 | 5,183 | 67.19% |
| U240621C00019500 | 2024-06-13 3:53PM EDT | 19.50 | 0.04 | 0.01 | 0.04 | 0.00 | - | 54 | 764 | 69.53% |
| U240621C00020000 | 2024-06-14 3:28PM EDT | 20.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 47 | 3,090 | 78.13% |
| U240621C00020500 | 2024-06-14 2:59PM EDT | 20.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 11 | 457 | 82.81% |
| U240621C00021000 | 2024-06-14 3:22PM EDT | 21.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 405 | 1,696 | 89.06% |
| U240621C00021500 | 2024-06-13 9:53AM EDT | 21.50 | 0.03 | 0.01 | 0.06 | 0.00 | - | 14 | 176 | 106.25% |
| U240621C00022000 | 2024-06-14 2:27PM EDT | 22.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 328 | 2,192 | 93.75% |
| U240621C00022500 | 2024-06-13 2:35PM EDT | 22.50 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 1 | 2,047 | 98.44% |
| U240621C00023000 | 2024-06-13 3:52PM EDT | 23.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 10 | 307 | 123.44% |
| U240621C00023500 | 2024-06-07 2:29PM EDT | 23.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 155 | 117.19% |
| U240621C00024000 | 2024-06-13 1:50PM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 1,474 | 106.25% |
| U240621C00024500 | 2024-06-10 9:53AM EDT | 24.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 100 | 193 | 128.13% |
| U240621C00025000 | 2024-06-13 3:35PM EDT | 25.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 9 | 4,241 | 128.13% |
| U240621C00025500 | 2024-06-04 10:59AM EDT | 25.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 150 | 355 | 139.06% |
| U240621C00026000 | 2024-06-14 2:06PM EDT | 26.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 6 | 1,427 | 143.75% |
| U240621C00026500 | 2024-05-31 1:48PM EDT | 26.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 200 | 237 | 150.00% |
| U240621C00027000 | 2024-06-12 10:56AM EDT | 27.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 3,792 | 165.63% |
| U240621C00027500 | 2024-06-03 1:42PM EDT | 27.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 100 | 140 | 159.38% |
| U240621C00028000 | 2024-06-14 2:06PM EDT | 28.00 | 0.11 | 0.00 | 0.01 | +0.10 | +1,000.00% | 8 | 4,226 | 143.75% |
| U240621C00029000 | 2024-06-11 12:02PM EDT | 29.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 8 | 1,315 | 171.88% |
| U240621C00030000 | 2024-06-13 10:37AM EDT | 30.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 35 | 3,988 | 162.50% |
| U240621C00031000 | 2024-06-10 11:15AM EDT | 31.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 29 | 3,156 | 181.25% |
| U240621C00032000 | 2024-06-13 10:41AM EDT | 32.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 2 | 1,238 | 196.88% |
| U240621C00033000 | 2024-06-10 3:57PM EDT | 33.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 33 | 2,666 | 181.25% |
| U240621C00035000 | 2024-06-13 3:21PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 8,821 | 193.75% |
| U240621C00038000 | 2024-06-13 9:37AM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6,273 | 212.50% |
| U240621C00040000 | 2024-06-13 9:31AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 8,062 | 225.00% |
| U240621C00042000 | 2024-06-04 1:01PM EDT | 42.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 2 | 3,232 | 314.06% |
| U240621C00045000 | 2024-06-10 10:47AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 6,183 | 50.00% |
| U240621C00047000 | 2024-06-10 12:56PM EDT | 47.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 1,562 | 290.63% |
| U240621C00050000 | 2024-06-12 12:32PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,982 | 275.00% |
| U240621C00055000 | 2024-06-12 12:33PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 691 | 293.75% |
| U240621C00060000 | 2024-06-14 12:25PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 65 | 4,084 | 312.50% |
| U240621C00065000 | 2024-06-14 12:25PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 65 | 1,062 | 325.00% |
| U240621C00070000 | 2024-06-12 2:23PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 6,761 | 337.50% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| U240621P00012000 | 2024-05-31 12:20PM EDT | 12.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 1 | 1 | 118.75% |
| U240621P00013000 | 2024-06-14 10:09AM EDT | 13.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 10 | 25 | 89.06% |
| U240621P00013500 | 2024-06-11 11:15AM EDT | 13.50 | 0.02 | 0.01 | 0.07 | 0.00 | - | - | 17 | 86.72% |
| U240621P00014000 | 2024-06-07 9:30AM EDT | 14.00 | 1.89 | 0.01 | 0.07 | 0.00 | - | 1 | 57 | 73.44% |
| U240621P00014500 | 2024-06-14 3:44PM EDT | 14.50 | 0.04 | 0.04 | 0.05 | +0.01 | +33.33% | 98 | 25 | 61.72% |
| U240621P00015000 | 2024-06-14 3:56PM EDT | 15.00 | 0.06 | 0.06 | 0.08 | 0.00 | - | 224 | 1,240 | 54.69% |
| U240621P00015500 | 2024-06-14 3:58PM EDT | 15.50 | 0.13 | 0.12 | 0.14 | +0.04 | +44.44% | 221 | 36 | 50.00% |
| U240621P00016000 | 2024-06-14 3:49PM EDT | 16.00 | 0.25 | 0.25 | 0.27 | +0.04 | +19.05% | 1,065 | 876 | 49.41% |
| U240621P00016500 | 2024-06-14 3:39PM EDT | 16.50 | 0.48 | 0.48 | 0.50 | +0.11 | +29.73% | 1,173 | 4,945 | 49.41% |
| U240621P00017000 | 2024-06-14 3:45PM EDT | 17.00 | 0.80 | 0.78 | 0.82 | +0.20 | +33.33% | 870 | 3,379 | 49.81% |
| U240621P00017500 | 2024-06-14 3:13PM EDT | 17.50 | 1.18 | 1.01 | 1.32 | +0.24 | +25.53% | 350 | 2,206 | 66.41% |
| U240621P00018000 | 2024-06-14 3:56PM EDT | 18.00 | 1.63 | 1.61 | 1.89 | +0.32 | +24.43% | 134 | 4,407 | 70.12% |
| U240621P00018500 | 2024-06-13 1:29PM EDT | 18.50 | 1.87 | 1.87 | 2.51 | +0.16 | +9.36% | 3 | 1,098 | 70.70% |
| U240621P00019000 | 2024-06-14 11:58AM EDT | 19.00 | 2.71 | 2.36 | 2.87 | +0.52 | +23.74% | 23 | 2,334 | 56.25% |
| U240621P00019500 | 2024-06-14 12:59PM EDT | 19.50 | 3.45 | 2.81 | 3.90 | +0.77 | +28.73% | 1 | 344 | 124.61% |
| U240621P00020000 | 2024-06-14 3:11PM EDT | 20.00 | 3.55 | 2.91 | 4.00 | +0.31 | +9.57% | 73 | 5,577 | 159.38% |
| U240621P00020500 | 2024-06-14 3:53PM EDT | 20.50 | 4.10 | 3.05 | 4.50 | +0.65 | +18.84% | 1 | 217 | 170.70% |
| U240621P00021000 | 2024-06-14 3:01PM EDT | 21.00 | 4.70 | 3.55 | 5.65 | +0.55 | +13.25% | 2 | 647 | 50.00% |
| U240621P00021500 | 2024-06-13 3:34PM EDT | 21.50 | 4.72 | 4.05 | 6.15 | 0.00 | - | 11 | 27 | 50.00% |
| U240621P00022000 | 2024-06-13 11:51AM EDT | 22.00 | 5.00 | 4.55 | 7.15 | 0.00 | - | 10 | 49 | 175.00% |
| U240621P00022500 | 2024-06-14 3:26PM EDT | 22.50 | 6.13 | 5.05 | 7.15 | +0.43 | +7.54% | 60 | 451 | 50.00% |
| U240621P00023000 | 2024-06-13 3:31PM EDT | 23.00 | 6.15 | 4.55 | 7.65 | 0.00 | - | 10 | 0 | 315.23% |
| U240621P00023500 | 2024-06-07 11:52AM EDT | 23.50 | 6.00 | 6.05 | 8.15 | 0.00 | - | 7 | 0 | 50.00% |
| U240621P00024000 | 2024-06-13 3:43PM EDT | 24.00 | 7.80 | 6.55 | 8.65 | +0.58 | +8.03% | 120 | 383 | 50.00% |
| U240621P00024500 | 2024-06-14 11:54AM EDT | 24.50 | 8.15 | 6.05 | 9.20 | +1.15 | +16.43% | 1 | 0 | 351.17% |
| U240621P00025000 | 2024-06-14 3:26PM EDT | 25.00 | 8.67 | 7.55 | 9.65 | +0.42 | +5.09% | 20 | 242 | 50.00% |
| U240621P00025500 | 2024-05-23 11:04AM EDT | 25.50 | 5.35 | 8.05 | 10.15 | 0.00 | - | - | 0 | 50.00% |
| U240621P00026000 | 2024-06-13 3:31PM EDT | 26.00 | 9.22 | 8.55 | 10.65 | 0.00 | - | 426 | 191 | 50.00% |
| U240621P00027000 | 2024-06-14 2:31PM EDT | 27.00 | 10.65 | 10.35 | 10.85 | +0.70 | +7.04% | 6 | 6 | 50.00% |
| U240621P00028000 | 2024-06-06 2:38PM EDT | 28.00 | 10.00 | 10.50 | 12.65 | 0.00 | - | 120 | 0 | 402.73% |
| U240621P00029000 | 2024-06-11 11:36AM EDT | 29.00 | 11.66 | 12.35 | 13.65 | 0.00 | - | 1 | 0 | 310.94% |
| U240621P00030000 | 2024-06-14 3:26PM EDT | 30.00 | 13.47 | 12.55 | 14.65 | +0.26 | +1.97% | 270 | 644 | 100.00% |
| U240621P00031000 | 2024-06-14 3:26PM EDT | 31.00 | 14.63 | 13.55 | 15.65 | +0.41 | +2.88% | 10 | 256 | 100.00% |
| U240621P00032000 | 2024-05-30 3:11PM EDT | 32.00 | 13.70 | 14.55 | 16.65 | 0.00 | - | 2 | 1 | 100.00% |
| U240621P00033000 | 2024-06-14 3:26PM EDT | 33.00 | 16.60 | 15.55 | 17.65 | +0.35 | +2.15% | 550 | 1,122 | 100.00% |
| U240621P00035000 | 2024-06-14 3:26PM EDT | 35.00 | 18.67 | 17.55 | 19.65 | +0.45 | +2.47% | 283 | 600 | 100.00% |
| U240621P00038000 | 2024-06-14 3:26PM EDT | 38.00 | 21.63 | 20.55 | 22.65 | +0.34 | +1.60% | 140 | 249 | 100.00% |
| U240621P00040000 | 2024-06-12 10:31AM EDT | 40.00 | 21.45 | 22.55 | 24.65 | 0.00 | - | 1 | 9 | 100.00% |
| U240621P00042000 | 2024-06-12 1:03PM EDT | 42.00 | 23.78 | 25.45 | 25.90 | 0.00 | - | 34 | 0 | 323.44% |
| U240621P00045000 | 2024-05-10 12:32PM EDT | 45.00 | 22.70 | 27.30 | 28.15 | 0.00 | - | 1 | 0 | 0.00% |
| U240621P00047000 | 2024-05-06 10:22AM EDT | 47.00 | 21.75 | 28.95 | 29.70 | 0.00 | - | 5 | 5 | 0.00% |
| U240621P00050000 | 2024-02-12 11:40AM EDT | 50.00 | 15.85 | 23.20 | 23.70 | 0.00 | - | 7 | 1 | 0.00% |
| U240621P00055000 | 2024-01-08 10:56AM EDT | 55.00 | 18.65 | 22.75 | 24.70 | 0.00 | - | 1 | 23 | 0.00% |
| U240621P00060000 | 2024-02-29 1:16PM EDT | 60.00 | 30.60 | 32.70 | 33.50 | 0.00 | - | 2 | 0 | 0.00% |
| U240621P00065000 | 2024-02-29 1:16PM EDT | 65.00 | 35.60 | 37.70 | 38.85 | 0.00 | - | 1 | 0 | 0.00% |
| U240621P00070000 | 2024-01-03 11:17AM EDT | 70.00 | 33.10 | 37.00 | 37.35 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.