Unity Software Inc. (U)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| U240628C00013000 | 2024-05-22 10:51AM EDT | 13.00 | 7.79 | 2.88 | 4.00 | 0.00 | - | - | 5 | 71.09% |
| U240628C00015000 | 2024-06-03 9:30AM EDT | 15.00 | 3.73 | 1.41 | 1.64 | 0.00 | - | 7 | 37 | 60.16% |
| U240628C00015500 | 2024-06-13 2:59PM EDT | 15.50 | 1.54 | 1.14 | 1.25 | 0.00 | - | 1 | 1 | 51.95% |
| U240628C00016000 | 2024-06-14 3:08PM EDT | 16.00 | 0.91 | 0.85 | 0.96 | -0.27 | -22.88% | 416 | 38 | 54.30% |
| U240628C00016500 | 2024-06-14 3:38PM EDT | 16.50 | 0.64 | 0.62 | 0.64 | -0.26 | -28.89% | 546 | 25 | 52.83% |
| U240628C00017000 | 2024-06-14 3:20PM EDT | 17.00 | 0.43 | 0.42 | 0.45 | -0.20 | -31.75% | 605 | 781 | 53.22% |
| U240628C00017500 | 2024-06-14 3:58PM EDT | 17.50 | 0.29 | 0.28 | 0.31 | -0.16 | -35.56% | 99 | 175 | 53.91% |
| U240628C00018000 | 2024-06-14 3:02PM EDT | 18.00 | 0.18 | 0.18 | 0.21 | -0.13 | -41.94% | 99 | 1,169 | 54.69% |
| U240628C00018500 | 2024-06-14 12:18PM EDT | 18.50 | 0.13 | 0.11 | 0.15 | -0.08 | -38.10% | 53 | 147 | 55.86% |
| U240628C00019000 | 2024-06-14 2:33PM EDT | 19.00 | 0.08 | 0.08 | 0.10 | -0.08 | -50.00% | 183 | 336 | 57.81% |
| U240628C00019500 | 2024-06-14 10:53AM EDT | 19.50 | 0.07 | 0.05 | 0.08 | -0.06 | -46.15% | 10 | 27 | 59.77% |
| U240628C00020000 | 2024-06-14 3:58PM EDT | 20.00 | 0.04 | 0.03 | 0.06 | -0.04 | -50.00% | 80 | 886 | 61.33% |
| U240628C00020500 | 2024-06-14 3:18PM EDT | 20.50 | 0.04 | 0.02 | 0.11 | -0.06 | -60.00% | 2 | 21 | 72.66% |
| U240628C00021000 | 2024-06-14 3:18PM EDT | 21.00 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 3 | 837 | 67.97% |
| U240628C00021500 | 2024-06-12 2:04PM EDT | 21.50 | 0.11 | 0.01 | 0.09 | 0.00 | - | - | 11 | 79.69% |
| U240628C00022000 | 2024-06-13 3:49PM EDT | 22.00 | 0.04 | 0.01 | 0.07 | 0.00 | - | 87 | 563 | 82.03% |
| U240628C00023000 | 2024-06-13 2:18PM EDT | 23.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 200 | 1,046 | 85.16% |
| U240628C00024000 | 2024-06-13 2:18PM EDT | 24.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 1 | 279 | 90.63% |
| U240628C00025000 | 2024-06-14 2:59PM EDT | 25.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 4 | 575 | 95.31% |
| U240628C00026000 | 2024-06-12 2:06PM EDT | 26.00 | 0.02 | 0.01 | 0.08 | 0.00 | - | 10 | 220 | 119.53% |
| U240628C00027000 | 2024-06-13 2:00PM EDT | 27.00 | 0.07 | 0.00 | 0.07 | 0.00 | - | 1 | 582 | 122.66% |
| U240628C00028000 | 2024-06-05 10:32AM EDT | 28.00 | 0.02 | 0.01 | 0.07 | 0.00 | - | 5 | 347 | 132.81% |
| U240628C00029000 | 2024-05-29 9:57AM EDT | 29.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 100 | 101 | 136.72% |
| U240628C00030000 | 2024-06-12 2:54PM EDT | 30.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 399 | 143.75% |
| U240628C00031000 | 2024-06-04 10:58AM EDT | 31.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 100 | 120 | 150.00% |
| U240628C00032000 | 2024-06-06 10:25AM EDT | 32.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 1 | 23 | 168.75% |
| U240628C00033000 | 2024-05-15 12:36PM EDT | 33.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 100 | 51 | 175.00% |
| U240628C00035000 | 2024-06-12 9:46AM EDT | 35.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | - | 141 | 186.72% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| U240628P00005000 | 2024-06-12 11:10AM EDT | 5.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | - | 5 | 318.75% |
| U240628P00011000 | 2024-05-31 2:22PM EDT | 11.00 | 0.65 | 0.01 | 0.05 | 0.00 | - | 5 | 5 | 106.25% |
| U240628P00012000 | 2024-06-05 12:36PM EDT | 12.00 | 0.02 | 0.01 | 0.08 | 0.00 | - | 5 | 6 | 92.97% |
| U240628P00013000 | 2024-06-14 10:18AM EDT | 13.00 | 0.10 | 0.01 | 0.09 | +0.07 | +233.33% | 20 | 22 | 74.22% |
| U240628P00014000 | 2024-06-14 2:38PM EDT | 14.00 | 0.07 | 0.05 | 0.08 | +0.03 | +75.00% | 2 | 1 | 58.20% |
| U240628P00014500 | 2024-06-14 2:36PM EDT | 14.50 | 0.11 | 0.09 | 0.11 | +0.08 | +266.67% | 2 | 11 | 54.30% |
| U240628P00015000 | 2024-06-14 3:52PM EDT | 15.00 | 0.17 | 0.16 | 0.18 | +0.06 | +54.55% | 166 | 504 | 52.34% |
| U240628P00015500 | 2024-06-14 3:40PM EDT | 15.50 | 0.30 | 0.27 | 0.30 | +0.10 | +50.00% | 98 | 25 | 51.17% |
| U240628P00016000 | 2024-06-14 3:45PM EDT | 16.00 | 0.46 | 0.44 | 0.47 | +0.10 | +27.78% | 519 | 635 | 50.20% |
| U240628P00016500 | 2024-06-14 2:45PM EDT | 16.50 | 0.79 | 0.69 | 0.72 | +0.26 | +49.06% | 188 | 140 | 50.88% |
| U240628P00017000 | 2024-06-14 3:08PM EDT | 17.00 | 0.98 | 0.99 | 1.10 | +0.18 | +22.50% | 325 | 313 | 54.10% |
| U240628P00017500 | 2024-06-14 3:35PM EDT | 17.50 | 1.35 | 1.12 | 1.65 | +0.38 | +39.18% | 18 | 71 | 53.13% |
| U240628P00018000 | 2024-06-14 11:23AM EDT | 18.00 | 1.86 | 1.33 | 1.85 | +0.50 | +36.76% | 8 | 315 | 60.35% |
| U240628P00018500 | 2024-06-14 3:42PM EDT | 18.50 | 2.21 | 1.97 | 2.43 | +0.71 | +47.33% | 105 | 130 | 51.56% |
| U240628P00019000 | 2024-06-14 3:42PM EDT | 19.00 | 2.68 | 2.41 | 2.92 | +0.37 | +16.02% | 111 | 192 | 53.13% |
| U240628P00019500 | 2024-06-13 1:26PM EDT | 19.50 | 2.75 | 2.88 | 3.30 | 0.00 | - | 7 | 68 | 81.25% |
| U240628P00020000 | 2024-06-14 3:42PM EDT | 20.00 | 3.55 | 3.00 | 4.05 | +0.32 | +9.91% | 113 | 113 | 117.97% |
| U240628P00020500 | 2024-06-13 12:39PM EDT | 20.50 | 3.68 | 3.50 | 4.25 | 0.00 | - | 10 | 13 | 88.67% |
| U240628P00021000 | 2024-06-13 3:20PM EDT | 21.00 | 4.74 | 4.00 | 5.15 | +0.48 | +11.27% | 2 | 56 | 144.53% |
| U240628P00021500 | 2024-06-13 3:34PM EDT | 21.50 | 4.72 | 4.50 | 5.70 | 0.00 | - | 7 | 7 | 157.42% |
| U240628P00022000 | 2024-06-14 2:23PM EDT | 22.00 | 5.67 | 4.90 | 6.15 | +0.67 | +13.40% | 2 | 26 | 159.57% |
| U240628P00023000 | 2024-06-14 11:58AM EDT | 23.00 | 6.65 | 5.90 | 7.10 | +0.75 | +12.71% | 8 | 1 | 167.97% |
| U240628P00024000 | 2024-06-14 11:55AM EDT | 24.00 | 7.65 | 7.00 | 8.10 | +0.90 | +13.33% | 6 | 0 | 180.66% |
| U240628P00025000 | 2024-06-07 3:42PM EDT | 25.00 | 7.65 | 8.00 | 9.15 | 0.00 | - | 90 | 0 | 198.44% |
| U240628P00026000 | 2024-06-07 3:44PM EDT | 26.00 | 8.65 | 8.90 | 10.15 | 0.00 | - | 70 | 0 | 209.77% |
| U240628P00027000 | 2024-06-14 12:32PM EDT | 27.00 | 10.65 | 9.80 | 11.10 | +1.40 | +15.14% | 1 | 0 | 214.26% |
| U240628P00028000 | 2024-05-30 9:54AM EDT | 28.00 | 9.38 | 10.80 | 12.35 | 0.00 | - | 5 | 0 | 253.71% |
| U240628P00030000 | 2024-06-10 9:36AM EDT | 30.00 | 12.60 | 13.00 | 14.15 | 0.00 | - | 1 | 0 | 249.22% |
| U240628P00032000 | 2024-05-31 11:51AM EDT | 32.00 | 13.70 | 15.00 | 16.25 | 0.00 | - | 1 | 0 | 148.44% |
| U240628P00033000 | 2024-05-29 11:33AM EDT | 33.00 | 14.20 | 16.00 | 17.15 | 0.00 | - | 5 | 2 | 273.83% |
| U240628P00034000 | 2024-05-22 10:43AM EDT | 34.00 | 13.25 | 17.00 | 18.25 | 0.00 | - | 2 | 0 | 160.94% |
© 2024 Yahoo. All rights reserved.