Unity Software Inc. (U)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| U240517C00015000 | 2024-04-25 11:10AM EDT | 15.00 | 8.05 | 9.70 | 10.85 | 0.00 | - | 40 | 62 | 225.00% |
| U240517C00016000 | 2024-04-25 10:42AM EDT | 16.00 | 7.05 | 8.70 | 8.85 | 0.00 | - | - | 29 | 110.16% |
| U240517C00018000 | 2024-05-02 1:21PM EDT | 18.00 | 6.30 | 6.75 | 6.90 | 0.00 | - | 25 | 19 | 98.83% |
| U240517C00019000 | 2024-05-01 3:00PM EDT | 19.00 | 6.64 | 5.85 | 6.85 | 0.00 | - | 2 | 6 | 147.56% |
| U240517C00020000 | 2024-05-03 3:06PM EDT | 20.00 | 4.87 | 5.00 | 5.10 | +0.37 | +8.22% | 5 | 215 | 100.39% |
| U240517C00020500 | 2024-05-01 2:11PM EDT | 20.50 | 4.55 | 4.60 | 4.70 | 0.00 | - | 2 | 11 | 101.37% |
| U240517C00021000 | 2024-04-26 11:37AM EDT | 21.00 | 3.90 | 4.20 | 4.30 | 0.00 | - | 17 | 360 | 100.68% |
| U240517C00021500 | 2024-05-02 10:03AM EDT | 21.50 | 3.50 | 3.80 | 3.90 | 0.00 | - | 1 | 268 | 98.83% |
| U240517C00022000 | 2024-05-02 1:17PM EDT | 22.00 | 3.25 | 3.45 | 3.55 | 0.00 | - | 7 | 335 | 99.41% |
| U240517C00022500 | 2024-05-03 1:20PM EDT | 22.50 | 2.99 | 3.15 | 3.20 | -0.16 | -5.08% | 22 | 167 | 100.10% |
| U240517C00023000 | 2024-05-03 1:01PM EDT | 23.00 | 2.70 | 2.82 | 2.98 | +0.21 | +8.43% | 59 | 360 | 102.34% |
| U240517C00023500 | 2024-05-02 1:08PM EDT | 23.50 | 2.38 | 2.53 | 2.76 | 0.00 | - | 4 | 140 | 104.40% |
| U240517C00024000 | 2024-05-03 1:17PM EDT | 24.00 | 2.19 | 2.28 | 2.31 | +0.07 | +3.30% | 30 | 1,414 | 100.10% |
| U240517C00024500 | 2024-05-03 3:42PM EDT | 24.50 | 1.96 | 2.03 | 2.06 | +0.10 | +5.38% | 163 | 189 | 100.10% |
| U240517C00025000 | 2024-05-03 3:54PM EDT | 25.00 | 1.75 | 1.80 | 1.82 | +0.05 | +2.94% | 194 | 2,789 | 99.80% |
| U240517C00025500 | 2024-05-03 3:56PM EDT | 25.50 | 1.55 | 1.57 | 1.61 | +0.08 | +5.44% | 126 | 393 | 99.32% |
| U240517C00026000 | 2024-05-03 3:58PM EDT | 26.00 | 1.39 | 1.37 | 1.45 | +0.11 | +8.59% | 159 | 2,899 | 99.90% |
| U240517C00026500 | 2024-05-03 11:18AM EDT | 26.50 | 1.18 | 0.99 | 1.24 | -0.08 | -6.35% | 1 | 33 | 93.26% |
| U240517C00027000 | 2024-05-03 3:55PM EDT | 27.00 | 1.05 | 1.03 | 1.09 | +0.05 | +5.00% | 169 | 2,832 | 98.63% |
| U240517C00027500 | 2024-05-03 2:40PM EDT | 27.50 | 0.85 | 0.89 | 0.93 | -0.10 | -10.53% | 8 | 290 | 97.95% |
| U240517C00028000 | 2024-05-03 3:44PM EDT | 28.00 | 0.75 | 0.77 | 0.81 | -0.03 | -3.85% | 165 | 2,295 | 98.05% |
| U240517C00028500 | 2024-05-03 3:57PM EDT | 28.50 | 0.69 | 0.65 | 0.70 | -0.01 | -1.43% | 44 | 57 | 97.56% |
| U240517C00029000 | 2024-05-03 3:15PM EDT | 29.00 | 0.54 | 0.55 | 0.60 | -0.04 | -6.90% | 1,309 | 908 | 97.27% |
| U240517C00030000 | 2024-05-03 3:59PM EDT | 30.00 | 0.41 | 0.41 | 0.45 | -0.05 | -10.87% | 173 | 2,826 | 97.95% |
| U240517C00031000 | 2024-05-03 2:30PM EDT | 31.00 | 0.29 | 0.28 | 0.37 | -0.04 | -12.12% | 43 | 713 | 99.22% |
| U240517C00032000 | 2024-05-03 3:24PM EDT | 32.00 | 0.21 | 0.20 | 0.23 | -0.04 | -16.00% | 36 | 3,015 | 96.88% |
| U240517C00033000 | 2024-05-03 11:58AM EDT | 33.00 | 0.15 | 0.14 | 0.17 | -0.04 | -21.05% | 25 | 831 | 97.27% |
| U240517C00034000 | 2024-05-03 11:39AM EDT | 34.00 | 0.12 | 0.11 | 0.13 | -0.03 | -20.00% | 255 | 2,262 | 99.22% |
| U240517C00035000 | 2024-05-03 3:56PM EDT | 35.00 | 0.10 | 0.08 | 0.10 | -0.01 | -9.09% | 34 | 3,988 | 100.39% |
| U240517C00036000 | 2024-05-03 11:53AM EDT | 36.00 | 0.08 | 0.05 | 0.08 | -0.03 | -27.27% | 2 | 1,453 | 100.78% |
| U240517C00037000 | 2024-05-03 3:24PM EDT | 37.00 | 0.06 | 0.05 | 0.07 | -0.15 | -71.43% | 5 | 459 | 105.47% |
| U240517C00038000 | 2024-05-03 12:07PM EDT | 38.00 | 0.04 | 0.04 | 0.45 | -0.07 | -63.64% | 5 | 10,215 | 144.73% |
| U240517C00039000 | 2024-05-03 12:07PM EDT | 39.00 | 0.04 | 0.03 | 0.62 | -0.02 | -33.33% | 16 | 1,533 | 161.13% |
| U240517C00040000 | 2024-05-03 2:36PM EDT | 40.00 | 0.08 | 0.01 | 0.10 | +0.03 | +60.00% | 3 | 2,355 | 119.92% |
| U240517C00041000 | 2024-05-02 3:07PM EDT | 41.00 | 0.07 | 0.02 | 0.07 | 0.00 | - | 322 | 1,247 | 121.09% |
| U240517C00042000 | 2024-04-30 9:35AM EDT | 42.00 | 0.12 | 0.02 | 0.23 | 0.00 | - | 1 | 341 | 148.05% |
| U240517C00043000 | 2024-05-03 2:06PM EDT | 43.00 | 0.04 | 0.02 | 0.07 | -0.04 | -50.00% | 1 | 302 | 130.47% |
| U240517C00044000 | 2024-05-03 1:05PM EDT | 44.00 | 0.01 | 0.01 | 0.72 | -0.05 | -83.33% | 10 | 637 | 195.90% |
| U240517C00045000 | 2024-05-03 1:08PM EDT | 45.00 | 0.04 | 0.01 | 0.04 | +0.02 | +100.00% | 4 | 1,339 | 128.91% |
| U240517C00046000 | 2024-04-30 1:50PM EDT | 46.00 | 0.11 | 0.00 | 0.57 | 0.00 | - | 1 | 1,174 | 195.90% |
| U240517C00047000 | 2024-03-21 3:01PM EDT | 47.00 | 0.14 | 0.00 | 0.03 | 0.00 | - | 2 | 346 | 128.13% |
| U240517C00050000 | 2024-04-29 3:24PM EDT | 50.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 2,003 | 139.06% |
| U240517C00055000 | 2024-04-30 3:26PM EDT | 55.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 3,295 | 160.94% |
| U240517C00060000 | 2024-05-03 2:35PM EDT | 60.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 428 | 168.75% |
| U240517C00065000 | 2024-04-22 1:07PM EDT | 65.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 186 | 175.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| U240517P00015000 | 2024-04-26 9:42AM EDT | 15.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 5 | 694 | 110.94% |
| U240517P00016000 | 2024-05-02 2:14PM EDT | 16.00 | 0.11 | 0.00 | 0.23 | 0.00 | - | 1 | 51 | 136.72% |
| U240517P00017000 | 2024-05-01 9:30AM EDT | 17.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 1 | 168 | 96.88% |
| U240517P00017500 | 2024-05-03 1:20PM EDT | 17.50 | 0.07 | 0.03 | 0.10 | -0.03 | -30.00% | 3 | 33 | 100.78% |
| U240517P00018000 | 2024-05-03 1:15PM EDT | 18.00 | 0.10 | 0.06 | 0.11 | -0.06 | -37.50% | 27 | 153 | 98.83% |
| U240517P00018500 | 2024-05-03 1:20PM EDT | 18.50 | 0.12 | 0.11 | 0.13 | -0.09 | -42.86% | 28 | 868 | 98.83% |
| U240517P00019000 | 2024-05-03 3:50PM EDT | 19.00 | 0.13 | 0.15 | 0.17 | -0.14 | -51.85% | 77 | 1,055 | 98.05% |
| U240517P00019500 | 2024-05-03 3:57PM EDT | 19.50 | 0.21 | 0.20 | 0.23 | -0.14 | -40.00% | 92 | 392 | 97.66% |
| U240517P00020000 | 2024-05-03 3:58PM EDT | 20.00 | 0.27 | 0.27 | 0.29 | -0.18 | -40.00% | 75 | 1,475 | 97.27% |
| U240517P00020500 | 2024-05-03 1:04PM EDT | 20.50 | 0.42 | 0.35 | 0.38 | -0.13 | -23.64% | 83 | 263 | 97.27% |
| U240517P00021000 | 2024-05-03 3:41PM EDT | 21.00 | 0.50 | 0.45 | 0.48 | +0.05 | +11.11% | 376 | 584 | 97.07% |
| U240517P00021500 | 2024-05-03 12:55PM EDT | 21.50 | 0.64 | 0.57 | 0.61 | -0.14 | -17.95% | 48 | 146 | 97.46% |
| U240517P00022000 | 2024-05-02 3:42PM EDT | 22.00 | 1.02 | 0.71 | 0.75 | 0.00 | - | 192 | 3,839 | 97.36% |
| U240517P00022500 | 2024-05-03 1:04PM EDT | 22.50 | 0.99 | 0.87 | 0.92 | -0.26 | -20.80% | 4 | 1,162 | 97.66% |
| U240517P00023000 | 2024-05-03 3:25PM EDT | 23.00 | 1.15 | 1.06 | 1.09 | -0.25 | -17.86% | 13 | 1,296 | 97.46% |
| U240517P00023500 | 2024-05-03 2:41PM EDT | 23.50 | 1.32 | 1.13 | 1.30 | -0.32 | -19.51% | 33 | 90 | 93.85% |
| U240517P00024000 | 2024-05-03 3:58PM EDT | 24.00 | 1.51 | 1.49 | 1.53 | -0.42 | -21.76% | 152 | 1,831 | 97.66% |
| U240517P00024500 | 2024-05-03 2:44PM EDT | 24.50 | 1.89 | 1.74 | 1.77 | -0.31 | -14.09% | 221 | 341 | 97.46% |
| U240517P00025000 | 2024-05-03 3:22PM EDT | 25.00 | 2.12 | 2.00 | 2.05 | -0.35 | -14.17% | 67 | 4,586 | 97.56% |
| U240517P00025500 | 2024-05-03 2:05PM EDT | 25.50 | 2.45 | 2.28 | 2.34 | +0.04 | +1.66% | 4 | 277 | 97.27% |
| U240517P00026000 | 2024-05-03 2:55PM EDT | 26.00 | 2.82 | 2.20 | 2.66 | -0.18 | -6.00% | 20 | 2,692 | 87.30% |
| U240517P00026500 | 2024-05-01 2:33PM EDT | 26.50 | 3.10 | 2.89 | 2.98 | 0.00 | - | 5 | 17 | 96.48% |
| U240517P00027000 | 2024-05-03 2:57PM EDT | 27.00 | 3.45 | 3.20 | 3.35 | -0.30 | -8.00% | 6 | 5,181 | 96.09% |
| U240517P00028000 | 2024-05-03 9:37AM EDT | 28.00 | 4.11 | 3.95 | 4.05 | -0.42 | -9.27% | 4 | 2,275 | 95.02% |
| U240517P00028500 | 2024-04-24 10:55AM EDT | 28.50 | 5.65 | 4.35 | 4.45 | 0.00 | - | - | 1 | 95.31% |
| U240517P00029000 | 2024-05-03 2:54PM EDT | 29.00 | 5.05 | 4.75 | 4.85 | -0.20 | -3.81% | 2 | 1,884 | 94.82% |
| U240517P00030000 | 2024-05-03 2:36PM EDT | 30.00 | 5.85 | 5.60 | 5.70 | -0.38 | -6.10% | 8 | 2,300 | 94.73% |
| U240517P00031000 | 2024-04-29 10:45AM EDT | 31.00 | 6.44 | 5.80 | 8.35 | 0.00 | - | 10 | 937 | 136.23% |
| U240517P00032000 | 2024-04-30 3:13PM EDT | 32.00 | 7.86 | 5.30 | 7.50 | 0.00 | - | 5 | 1,842 | 99.61% |
| U240517P00033000 | 2024-04-30 10:29AM EDT | 33.00 | 8.42 | 8.15 | 8.50 | 0.00 | - | 3 | 1,226 | 81.64% |
| U240517P00034000 | 2024-05-03 9:45AM EDT | 34.00 | 9.08 | 8.35 | 9.45 | -0.28 | -2.99% | 2 | 703 | 109.77% |
| U240517P00035000 | 2024-04-23 9:36AM EDT | 35.00 | 12.25 | 9.25 | 10.40 | 0.00 | - | 22 | 1,053 | 109.38% |
| U240517P00036000 | 2024-05-02 11:09AM EDT | 36.00 | 11.80 | 11.05 | 11.40 | 0.00 | - | 1 | 2,637 | 116.21% |
| U240517P00037000 | 2024-04-24 3:36PM EDT | 37.00 | 13.63 | 12.20 | 12.40 | 0.00 | - | 1 | 1,720 | 99.22% |
| U240517P00038000 | 2024-04-23 3:09PM EDT | 38.00 | 15.70 | 11.00 | 13.35 | 0.00 | - | 251 | 0 | 118.75% |
| U240517P00039000 | 2024-04-30 12:14PM EDT | 39.00 | 14.60 | 14.10 | 15.05 | 0.00 | - | 21 | 0 | 159.96% |
| U240517P00040000 | 2024-04-23 9:56AM EDT | 40.00 | 16.45 | 15.15 | 16.35 | 0.00 | - | 1 | 0 | 185.55% |
| U240517P00041000 | 2024-03-19 12:22PM EDT | 41.00 | 15.15 | 16.45 | 18.25 | 0.00 | - | 5 | 0 | 242.19% |
| U240517P00042000 | 2024-04-23 9:55AM EDT | 42.00 | 18.35 | 15.00 | 18.90 | 0.00 | - | 1 | 1 | 286.72% |
| U240517P00043000 | 2024-03-01 2:07PM EDT | 43.00 | 13.90 | 15.90 | 17.15 | 0.00 | - | 2 | 5 | 0.00% |
| U240517P00044000 | 2024-02-12 12:38PM EDT | 44.00 | 10.85 | 17.10 | 17.60 | 0.00 | - | 1 | 222 | 0.00% |
| U240517P00045000 | 2024-04-30 10:03AM EDT | 45.00 | 20.35 | 20.20 | 20.90 | 0.00 | - | 30 | 0 | 191.41% |
| U240517P00046000 | 2024-04-26 9:32AM EDT | 46.00 | 22.60 | 21.20 | 21.35 | 0.00 | - | 10 | 9 | 125.00% |
| U240517P00047000 | 2024-04-18 10:20AM EDT | 47.00 | 23.35 | 22.20 | 22.75 | 0.00 | - | 5 | 0 | 189.84% |
| U240517P00050000 | 2024-02-12 4:53PM EDT | 50.00 | 16.55 | 23.10 | 24.35 | 0.00 | - | 14 | 0 | 0.00% |
| U240517P00055000 | 2024-02-28 3:58PM EDT | 55.00 | 25.24 | 27.75 | 29.20 | 0.00 | - | 580 | 0 | 0.00% |
| U240517P00060000 | 2024-03-11 10:01AM EDT | 60.00 | 33.00 | 33.55 | 34.45 | 0.00 | - | 1 | 0 | 0.00% |
| U240517P00065000 | 2024-02-29 11:59AM EDT | 65.00 | 35.95 | 38.05 | 38.80 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.